CA Cultural Technology Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01566  2015-03-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-26 0 3.070 3.060 3.095 2.565 3.430 5,360,100 16,116,200 3.0067 3.070 3.060 3.095 2.565 3.430 5,360,100 3.0067 -10.50%
2026-08-25 0 3.430 3.425 3.430 3.300 3.670 4,686,000 16,212,885 3.4599 3.430 3.425 3.430 3.300 3.670 4,686,000 3.4599 1.48%
2026-08-24 0 3.380 3.380 3.420 3.120 3.795 6,368,600 22,125,639 3.4742 3.380 3.380 3.420 3.120 3.795 6,368,600 3.4742 -1.17%
2026-08-21 0 3.420 3.420 3.475 3.400 4.405 8,967,000 34,205,417 3.8146 3.420 3.420 3.475 3.400 4.405 8,967,000 3.8146 -15.56%
2026-08-20 0 4.050 4.050 4.055 3.235 4.180 16,556,750 61,290,585 3.7018 4.050 4.050 4.055 3.235 4.180 16,556,750 3.7018 42.11%
2026-08-19 0 2.850 2.850 2.860 1.900 2.850 18,249,000 44,258,183 2.4252 2.850 2.850 2.860 1.900 2.850 18,249,000 2.4252 41.79%
2026-08-18 0 2.010 1.950 2.030 1.620 2.495 13,597,200 28,475,730 2.0942 2.010 1.950 2.030 1.620 2.495 13,597,200 2.0942 5.79%
2026-08-17 0 1.900 1.885 1.900 1.020 2.060 31,176,200 49,015,814 1.5722 1.900 1.885 1.900 1.020 2.060 31,176,200 1.5722 272.55%
2026-08-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-08-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-08-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-08-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-08-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-08-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-08-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-08-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-08-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-08-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-07-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-06-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-05-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-04-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-03-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2026-01-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-11-20 0 0.051 0.050 0.055 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2024-11-19 0 0.051 0.051 0.054 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2024-11-18 0 0.051 0.051 0.055 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2024-11-15 0 0.051 0.051 0.055 0.050 0.052 1,796,000 91,736 0.0511 0.510 0.510 0.550 0.500 0.520 179,600 0.5108 2.00%
2024-11-14 0 0.050 0.050 0.052 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2024-11-13 0 0.050 0.050 0.052 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2024-11-12 0 0.050 0.050 0.051 0.050 0.051 636,000 32,028 0.0504 0.500 0.500 0.510 0.500 0.510 63,600 0.5036 -1.96%
2024-11-11 0 0.051 0.051 0.052 0.050 0.051 142,000 7,207 0.0508 0.510 0.510 0.520 0.500 0.510 14,200 0.5075 0.00%
2024-11-08 0 0.051 0.050 0.052 0.049 0.052 6,484,000 318,351 0.0491 0.510 0.500 0.520 0.490 0.520 648,400 0.4910 0.00%
2024-11-07 0 0.051 0.051 0.052 0.050 0.052 4,109,000 205,686 0.0501 0.510 0.510 0.520 0.500 0.520 410,900 0.5006 2.00%
2024-11-06 0 0.050 0.050 0.053 0.050 0.050 134,000 6,700 0.0500 0.500 0.500 0.530 0.500 0.500 13,400 0.5000 0.00%
2024-11-05 0 0.050 0.050 0.053 0.049 0.050 5,250,000 262,472 0.0500 0.500 0.500 0.530 0.490 0.500 525,000 0.4999 0.00%
2024-11-04 0 0.050 0.050 0.053 0.050 0.052 6,040,000 314,010 0.0520 0.500 0.500 0.530 0.500 0.520 604,000 0.5199 0.00%
2024-11-01 0 0.050 0.050 0.053 0.050 0.050 3,017,000 150,850 0.0500 0.500 0.500 0.530 0.500 0.500 301,700 0.5000 0.00%
2024-10-31 0 0.050 0.050 0.053 0.050 0.053 7,840,000 397,925 0.0508 0.500 0.500 0.530 0.500 0.530 784,000 0.5076 -1.96%
2024-10-30 0 0.051 0.051 0.053 0.051 0.054 5,940,000 308,741 0.0520 0.510 0.510 0.530 0.510 0.540 594,000 0.5198 -3.77%
2024-10-29 0 0.053 0.053 0.056 0.053 0.057 20,000 1,092 0.0546 0.530 0.530 0.560 0.530 0.570 2,000 0.5460 -5.36%
2024-10-28 0 0.056 0.056 0.057 0.053 0.056 3,949,000 214,755 0.0544 0.560 0.560 0.570 0.530 0.560 394,900 0.5438 -1.75%
2024-10-25 0 0.057 0.053 0.057 0.056 0.058 113,000 6,486 0.0574 0.570 0.530 0.570 0.560 0.580 11,300 0.5740 11.76%
2024-10-24 0 0.051 0.051 0.057 - - 0 0 - 0.510 0.510 0.570 - - 0 - 0.00%
2024-10-23 0 0.051 0.051 0.054 0.051 0.051 46,000 2,346 0.0510 0.510 0.510 0.540 0.510 0.510 4,600 0.5100 2.00%
2024-10-22 0 0.050 0.050 0.054 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2024-10-21 0 0.050 0.050 0.054 0.050 0.050 232,000 11,600 0.0500 0.500 0.500 0.540 0.500 0.500 23,200 0.5000 0.00%
2024-10-18 0 0.050 0.050 0.053 0.050 0.051 3,251,000 163,767 0.0504 0.500 0.500 0.530 0.500 0.510 325,100 0.5037 0.00%
2024-10-17 0 0.050 0.050 0.053 0.050 0.050 3,064,000 153,200 0.0500 0.500 0.500 0.530 0.500 0.500 306,400 0.5000 0.00%
2024-10-16 0 0.050 0.050 0.053 0.050 0.051 150,000 7,507 0.0500 0.500 0.500 0.530 0.500 0.510 15,000 0.5005 0.00%
2024-10-15 0 0.050 0.050 0.052 0.049 0.055 4,192,000 217,716 0.0519 0.500 0.500 0.520 0.490 0.550 419,200 0.5194 -5.66%
2024-10-14 0 0.053 0.051 0.053 0.051 0.054 323,000 17,082 0.0529 0.530 0.510 0.530 0.510 0.540 32,300 0.5289 -3.64%
2024-10-10 0 0.055 0.054 0.056 0.050 0.056 440,000 24,167 0.0549 0.550 0.540 0.560 0.500 0.560 44,000 0.5493 10.00%
2024-10-09 0 0.050 0.049 0.054 - - 0 0 - 0.500 0.490 0.540 - - 0 - 0.00%
2024-10-08 0 0.050 0.050 0.051 0.049 0.053 1,501,000 76,697 0.0511 0.500 0.500 0.510 0.490 0.530 150,100 0.5110 -10.71%
2024-10-07 0 0.056 0.054 0.059 0.056 0.064 1,213,000 74,205 0.0612 0.560 0.540 0.590 0.560 0.640 121,300 0.6117 -5.08%
2024-10-04 0 0.059 0.056 0.059 0.051 0.060 1,046,000 58,063 0.0555 0.590 0.560 0.590 0.510 0.600 104,600 0.5551 20.41%
2024-10-03 0 0.049 0.049 0.050 0.049 0.050 1,567,000 77,320 0.0493 0.490 0.490 0.500 0.490 0.500 156,700 0.4934 -2.00%
2024-10-02 0 0.050 0.050 0.051 0.049 0.051 800,000 40,481 0.0506 0.500 0.500 0.510 0.490 0.510 80,000 0.5060 -1.96%
2024-09-30 0 0.051 0.050 0.051 0.047 0.051 380,000 19,096 0.0503 0.510 0.500 0.510 0.470 0.510 38,000 0.5025 -5.56%
2024-09-27 0 0.054 0.053 0.054 - - 0 0 - 0.540 0.530 0.540 - - 0 - -5.26%
2024-09-26 0 0.057 0.049 0.057 0.049 0.058 59,000 2,908 0.0493 0.570 0.490 0.570 0.490 0.580 5,900 0.4929 16.33%
2024-09-25 0 0.049 0.049 0.053 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2024-09-24 0 0.049 0.049 0.057 0.049 0.050 44,000 2,177 0.0495 0.490 0.490 0.570 0.490 0.500 4,400 0.4948 0.00%
2024-09-23 0 0.049 0.049 0.051 0.049 0.049 26,000 1,274 0.0490 0.490 0.490 0.510 0.490 0.490 2,600 0.4900 0.00%
2024-09-20 0 0.049 0.049 0.059 - - 0 0 - 0.490 0.490 0.590 - - 0 - 0.00%
2024-09-19 0 0.049 0.049 0.052 0.049 0.049 910,000 44,590 0.0490 0.490 0.490 0.520 0.490 0.490 91,000 0.4900 0.00%
2024-09-17 0 0.049 0.047 0.053 - - 0 0 - 0.490 0.470 0.530 - - 0 - 0.00%
2024-09-16 0 0.049 0.047 0.053 - - 0 0 - 0.490 0.470 0.530 - - 0 - 0.00%
2024-09-13 0 0.049 0.049 0.050 0.043 0.050 2,175,000 101,879 0.0468 0.490 0.490 0.500 0.430 0.500 217,500 0.4684 4.26%
2024-09-12 0 0.047 0.046 0.050 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2024-09-11 0 0.047 0.047 0.050 0.046 0.046 7,000 322 0.0460 0.470 0.470 0.500 0.460 0.460 700 0.4600 2.17%
2024-09-10 0 0.046 0.046 0.049 0.046 0.047 247,000 11,606 0.0470 0.460 0.460 0.490 0.460 0.470 24,700 0.4699 -2.13%
2024-09-09 0 0.047 0.047 0.049 0.045 0.050 908,000 43,599 0.0480 0.470 0.470 0.490 0.450 0.500 90,800 0.4802 0.00%
2024-09-05 0 0.047 0.047 0.053 0.047 0.047 23,000 1,081 0.0470 0.470 0.470 0.530 0.470 0.470 2,300 0.4700 0.00%
2024-09-04 0 0.047 0.047 0.054 - - 0 0 - 0.470 0.470 0.540 - - 0 - 0.00%
2024-09-03 0 0.047 0.047 0.054 - - 0 0 - 0.470 0.470 0.540 - - 0 - 0.00%
2024-09-02 0 0.047 0.047 0.054 0.047 0.047 8,000 404 0.0505 0.470 0.470 0.540 0.470 0.470 800 0.5050 4.44%
2024-08-30 0 0.045 0.045 0.048 0.043 0.053 458,000 21,373 0.0467 0.450 0.450 0.480 0.430 0.530 45,800 0.4667 -6.25%
2024-08-29 0 0.048 0.046 0.048 0.036 0.051 4,483,000 226,438 0.0505 0.480 0.460 0.480 0.360 0.510 448,300 0.5051 11.63%
2024-08-28 0 0.043 0.043 0.050 0.043 0.049 371,000 16,783 0.0452 0.430 0.430 0.500 0.430 0.490 37,100 0.4524 -8.51%
2024-08-27 0 0.047 0.047 0.051 - - 0 0 - 0.470 0.470 0.510 - - 0 - 0.00%
2024-08-26 0 0.047 0.047 0.051 0.047 0.047 4,000 188 0.0470 0.470 0.470 0.510 0.470 0.470 400 0.4700 -6.00%
2024-08-23 0 0.050 0.048 0.056 0.047 0.050 1,050,000 52,494 0.0500 0.500 0.480 0.560 0.470 0.500 105,000 0.4999 6.38%
2024-08-22 0 0.047 0.047 0.050 0.047 0.048 102,000 4,894 0.0480 0.470 0.470 0.500 0.470 0.480 10,200 0.4798 -2.08%
2024-08-21 0 0.048 0.048 0.051 0.048 0.048 2,000 96 0.0480 0.480 0.480 0.510 0.480 0.480 200 0.4800 0.00%
2024-08-20 0 0.048 0.049 0.050 0.047 0.051 565,000 27,147 0.0480 0.480 0.490 0.500 0.470 0.510 56,500 0.4805 -4.00%
2024-08-19 0 0.050 0.047 0.050 0.048 0.050 206,000 10,259 0.0498 0.500 0.470 0.500 0.480 0.500 20,600 0.4980 0.00%
2024-08-16 0 0.050 0.047 0.050 0.047 0.050 20,000 985 0.0493 0.500 0.470 0.500 0.470 0.500 2,000 0.4925 0.00%
2024-08-15 0 0.050 0.047 0.050 0.046 0.050 11,000 528 0.0480 0.500 0.470 0.500 0.460 0.500 1,100 0.4800 0.00%
2024-08-14 0 0.050 0.047 0.050 0.047 0.050 22,000 1,043 0.0474 0.500 0.470 0.500 0.470 0.500 2,200 0.4741 6.38%
2024-08-13 0 0.047 0.048 0.049 0.047 0.050 446,000 21,597 0.0484 0.470 0.480 0.490 0.470 0.500 44,600 0.4842 2.17%
2024-08-12 0 0.046 0.046 0.050 0.046 0.050 701,000 34,523 0.0492 0.460 0.460 0.500 0.460 0.500 70,100 0.4925 -6.12%
2024-08-09 0 0.049 0.049 0.052 0.047 0.049 42,000 2,009 0.0478 0.490 0.490 0.520 0.470 0.490 4,200 0.4783 4.26%
2024-08-08 0 0.047 0.047 0.050 - - 0 0 - 0.470 0.470 0.500 - - 0 - 2.17%
2024-08-07 0 0.046 0.046 0.049 0.046 0.050 1,170,000 56,117 0.0480 0.460 0.460 0.490 0.460 0.500 117,000 0.4796 -2.13%
2024-08-06 0 0.047 0.047 0.050 - - 0 0 - 0.470 0.470 0.500 - - 0 - 4.44%
2024-08-05 0 0.045 0.045 0.050 0.045 0.050 1,302,000 63,326 0.0486 0.450 0.450 0.500 0.450 0.500 130,200 0.4864 0.00%
2024-08-02 0 0.045 0.045 0.050 0.045 0.050 788,000 38,304 0.0486 0.450 0.450 0.500 0.450 0.500 78,800 0.4861 0.00%
2024-08-01 0 0.045 0.045 0.050 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2024-07-31 0 0.045 0.045 0.049 0.045 0.047 224,000 10,279 0.0459 0.450 0.450 0.490 0.450 0.470 22,400 0.4589 -4.26%
2024-07-30 0 0.047 0.047 0.050 0.045 0.049 1,234,000 58,127 0.0471 0.470 0.470 0.500 0.450 0.490 123,400 0.4710 -2.08%
2024-07-29 0 0.048 0.047 0.050 0.048 0.050 4,220,000 210,560 0.0499 0.480 0.470 0.500 0.480 0.500 422,000 0.4990 2.13%
2024-07-26 0 0.047 0.047 0.050 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2024-07-25 0 0.047 0.047 0.050 0.047 0.049 1,283,000 62,809 0.0490 0.470 0.470 0.500 0.470 0.490 128,300 0.4895 0.00%
2024-07-24 0 0.047 0.047 0.049 0.047 0.049 962,000 46,814 0.0487 0.470 0.470 0.490 0.470 0.490 96,200 0.4866 0.00%
2024-07-23 0 0.047 0.047 0.050 0.047 0.050 4,230,000 205,950 0.0487 0.470 0.470 0.500 0.470 0.500 423,000 0.4869 0.00%
2024-07-22 0 0.047 0.047 0.050 0.046 0.050 460,000 22,385 0.0487 0.470 0.470 0.500 0.460 0.500 46,000 0.4866 0.00%
2024-07-19 0 0.047 0.047 0.049 0.047 0.049 309,000 14,911 0.0483 0.470 0.470 0.490 0.470 0.490 30,900 0.4826 -2.08%
2024-07-18 0 0.048 0.047 0.050 0.047 0.050 471,000 23,105 0.0491 0.480 0.470 0.500 0.470 0.500 47,100 0.4906 2.13%
2024-07-17 0 0.047 0.047 0.050 0.046 0.049 1,058,000 50,918 0.0481 0.470 0.470 0.500 0.460 0.490 105,800 0.4813 -6.00%
2024-07-16 0 0.050 0.047 0.050 0.046 0.053 2,545,000 121,520 0.0477 0.500 0.470 0.500 0.460 0.530 254,500 0.4775 0.00%
2024-07-15 0 0.050 0.047 0.053 0.047 0.051 85,000 4,215 0.0496 0.500 0.470 0.530 0.470 0.510 8,500 0.4959 -1.96%
2024-07-12 0 0.051 0.049 0.051 0.048 0.052 72,000 3,511 0.0488 0.510 0.490 0.510 0.480 0.520 7,200 0.4876 6.25%
2024-07-11 0 0.048 0.048 0.050 0.045 0.051 740,000 36,078 0.0488 0.480 0.480 0.500 0.450 0.510 74,000 0.4875 0.00%
2024-07-10 0 0.048 0.048 0.050 0.047 0.050 1,299,000 63,495 0.0489 0.480 0.480 0.500 0.470 0.500 129,900 0.4888 -4.00%
2024-07-09 0 0.050 0.047 0.048 0.043 0.051 3,768,000 178,840 0.0475 0.500 0.470 0.480 0.430 0.510 376,800 0.4746 8.70%
2024-07-08 0 0.046 0.046 0.049 0.046 0.054 1,308,000 62,251 0.0476 0.460 0.460 0.490 0.460 0.540 130,800 0.4759 -4.17%
2024-07-05 0 0.048 0.047 0.051 0.044 0.054 5,032,000 242,449 0.0482 0.480 0.470 0.510 0.440 0.540 503,200 0.4818 -2.04%
2024-07-04 0 0.049 0.046 0.049 0.044 0.049 63,000 2,927 0.0465 0.490 0.460 0.490 0.440 0.490 6,300 0.4646 8.89%
2024-07-03 0 0.045 0.045 0.049 0.044 0.051 2,345,000 107,039 0.0456 0.450 0.450 0.490 0.440 0.510 234,500 0.4565 -2.17%
2024-07-02 0 0.046 0.045 0.046 0.046 0.049 157,000 7,480 0.0476 0.460 0.450 0.460 0.460 0.490 15,700 0.4764 2.22%
2024-06-28 0 0.045 0.047 0.048 0.044 0.048 3,289,000 150,236 0.0457 0.450 0.470 0.480 0.440 0.480 328,900 0.4568 -15.09%
2024-06-27 0 0.053 0.046 0.053 0.052 0.053 51,000 2,606 0.0511 0.530 0.460 0.530 0.520 0.530 5,100 0.5110 0.00%
2024-06-26 0 0.053 0.048 0.053 0.051 0.053 62,000 3,202 0.0516 0.530 0.480 0.530 0.510 0.530 6,200 0.5165 3.92%
2024-06-25 0 0.051 0.047 0.051 0.050 0.051 73,000 3,678 0.0504 0.510 0.470 0.510 0.500 0.510 7,300 0.5038 2.00%
2024-06-24 0 0.050 0.050 0.053 0.045 0.050 948,000 43,698 0.0461 0.500 0.500 0.530 0.450 0.500 94,800 0.4609 -5.66%
2024-06-21 0 0.053 0.049 0.053 0.047 0.053 657,000 32,614 0.0496 0.530 0.490 0.530 0.470 0.530 65,700 0.4964 1.92%
2024-06-20 0 0.052 0.050 0.052 0.049 0.055 1,274,000 64,550 0.0507 0.520 0.500 0.520 0.490 0.550 127,400 0.5067 6.12%
2024-06-19 0 0.049 0.046 0.049 0.044 0.049 622,000 27,889 0.0448 0.490 0.460 0.490 0.440 0.490 62,200 0.4484 11.36%
2024-06-18 0 0.044 0.044 0.046 0.043 0.050 1,222,000 53,520 0.0438 0.440 0.440 0.460 0.430 0.500 122,200 0.4380 0.00%
2024-06-17 0 0.044 0.042 0.044 0.042 0.060 14,086,000 694,270 0.0493 0.440 0.420 0.440 0.420 0.600 1,408,600 0.4929 -4.35%
2024-06-14 0 0.046 0.044 0.046 0.041 0.048 4,701,000 207,300 0.0441 0.460 0.440 0.460 0.410 0.480 470,100 0.4410 15.00%
2024-06-13 0 0.040 0.037 0.040 0.033 0.040 2,079,000 79,962 0.0385 0.400 0.370 0.400 0.330 0.400 207,900 0.3846 11.11%
2024-06-12 0 0.036 0.036 0.038 0.036 0.038 305,000 11,580 0.0380 0.360 0.360 0.380 0.360 0.380 30,500 0.3797 -5.26%
2024-06-11 0 0.038 0.037 0.038 0.036 0.038 49,000 1,778 0.0363 0.380 0.370 0.380 0.360 0.380 4,900 0.3629 2.70%
2024-06-07 0 0.037 0.035 0.037 0.033 0.037 943,000 32,995 0.0350 0.370 0.350 0.370 0.330 0.370 94,300 0.3499 2.78%
2024-06-06 0 0.036 0.036 0.038 0.036 0.037 2,851,000 103,038 0.0361 0.360 0.360 0.380 0.360 0.370 285,100 0.3614 -2.70%
2024-06-05 0 0.037 0.033 0.037 0.032 0.037 86,000 2,919 0.0339 0.370 0.330 0.370 0.320 0.370 8,600 0.3394 0.00%
2024-06-04 0 0.037 0.032 0.037 0.031 0.038 594,000 21,682 0.0365 0.370 0.320 0.370 0.310 0.380 59,400 0.3650 23.33%
2024-06-03 0 0.030 0.030 0.032 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2024-05-31 0 0.030 0.030 0.032 0.030 0.030 15,000 450 0.0300 0.300 0.300 0.320 0.300 0.300 1,500 0.3000 0.00%
2024-05-30 0 0.030 0.030 0.031 0.030 0.031 177,000 5,313 0.0300 0.300 0.300 0.310 0.300 0.310 17,700 0.3002 -3.23%
2024-05-29 0 0.031 0.031 0.032 0.030 0.038 111,000 3,865 0.0348 0.310 0.310 0.320 0.300 0.380 11,100 0.3482 -3.13%
2024-05-28 0 0.032 0.032 0.034 0.032 0.032 199,000 6,368 0.0320 0.320 0.320 0.340 0.320 0.320 19,900 0.3200 -3.03%
2024-05-27 0 0.033 0.029 0.034 - - 0 0 - 0.330 0.290 0.340 - - 0 - 0.00%
2024-05-24 0 0.033 0.033 0.034 0.032 0.034 829,000 27,440 0.0331 0.330 0.330 0.340 0.320 0.340 82,900 0.3310 -5.71%
2024-05-23 0 0.035 0.035 0.037 0.034 0.038 48,000 1,653 0.0344 0.350 0.350 0.370 0.340 0.380 4,800 0.3444 -7.89%
2024-05-22 0 0.038 0.038 0.040 - - 50,000 1,900 0.0380 0.380 0.380 0.400 - - 5,000 0.3800 0.00%
2024-05-21 0 0.038 0.037 0.038 0.038 0.041 289,000 11,330 0.0392 0.380 0.370 0.380 0.380 0.410 28,900 0.3920 -7.32%
2024-05-20 0 0.041 0.037 0.041 0.037 0.045 1,371,000 56,838 0.0415 0.410 0.370 0.410 0.370 0.450 137,100 0.4146 7.89%
2024-05-17 0 0.038 0.038 0.040 0.031 0.040 4,533,000 170,442 0.0376 0.380 0.380 0.400 0.310 0.400 453,300 0.3760 18.75%
2024-05-16 0 0.032 0.032 0.034 0.032 0.035 1,273,000 40,741 0.0320 0.320 0.320 0.340 0.320 0.350 127,300 0.3200 0.00%
2024-05-14 0 0.032 0.031 0.033 0.032 0.032 310,000 9,920 0.0320 0.320 0.310 0.330 0.320 0.320 31,000 0.3200 3.23%
2024-05-13 0 0.031 0.030 0.035 0.029 0.031 111,000 3,419 0.0308 0.310 0.300 0.350 0.290 0.310 11,100 0.3080 0.00%
2024-05-10 0 0.031 0.029 0.032 0.028 0.031 1,168,000 35,904 0.0307 0.310 0.290 0.320 0.280 0.310 116,800 0.3074 3.33%
2024-05-09 0 0.030 0.030 0.033 0.028 0.030 792,000 23,657 0.0299 0.300 0.300 0.330 0.280 0.300 79,200 0.2987 0.00%
2024-05-08 0 0.030 0.028 0.030 0.028 0.030 843,000 24,531 0.0291 0.300 0.280 0.300 0.280 0.300 84,300 0.2910 0.00%
2024-05-07 0 0.030 0.026 0.030 0.027 0.030 336,000 9,394 0.0280 0.300 0.260 0.300 0.270 0.300 33,600 0.2796 0.00%
2024-05-06 0 0.030 0.028 0.036 0.027 0.030 1,609,000 47,466 0.0295 0.300 0.280 0.360 0.270 0.300 160,900 0.2950 11.11%
2024-05-03 0 0.027 0.027 0.033 - - 0 0 - 0.270 0.270 0.330 - - 0 - 0.00%
2024-05-02 0 0.027 0.028 0.033 0.027 0.027 35,000 945 0.0270 0.270 0.280 0.330 0.270 0.270 3,500 0.2700 0.00%
2024-04-30 0 0.027 0.027 0.033 - - 0 0 - 0.270 0.270 0.330 - - 0 - 0.00%
2024-04-29 0 0.027 0.027 0.033 - - 0 0 - 0.270 0.270 0.330 - - 0 - 0.00%
2024-04-26 0 0.027 0.027 0.032 0.027 0.027 415,000 11,205 0.0270 0.270 0.270 0.320 0.270 0.270 41,500 0.2700 0.00%
2024-04-25 0 0.027 0.027 0.028 0.027 0.028 1,795,000 50,129 0.0279 0.270 0.270 0.280 0.270 0.280 179,500 0.2793 -3.57%
2024-04-24 0 0.028 0.028 0.029 0.028 0.029 932,000 26,765 0.0287 0.280 0.280 0.290 0.280 0.290 93,200 0.2872 -3.45%
2024-04-23 0 0.029 0.029 0.033 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2024-04-22 0 0.029 0.029 0.033 0.028 0.029 2,226,000 62,539 0.0281 0.290 0.290 0.330 0.280 0.290 222,600 0.2809 0.00%
2024-04-19 0 0.029 0.029 0.033 0.029 0.029 22,000 638 0.0290 0.290 0.290 0.330 0.290 0.290 2,200 0.2900 3.57%
2024-04-18 0 0.028 0.027 0.035 0.028 0.029 125,000 3,487 0.0279 0.280 0.270 0.350 0.280 0.290 12,500 0.2790 -12.50%
2024-04-17 0 0.032 0.032 0.036 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2024-04-16 0 0.032 0.030 0.036 0.030 0.032 445,000 13,810 0.0310 0.320 0.300 0.360 0.300 0.320 44,500 0.3103 3.23%
2024-04-15 0 0.031 0.028 0.033 - - 0 0 - 0.310 0.280 0.330 - - 0 - 0.00%
2024-04-12 0 0.031 0.031 0.032 0.030 0.030 1,207,000 36,210 0.0300 0.310 0.310 0.320 0.300 0.300 120,700 0.3000 -3.13%
2024-04-11 0 0.032 0.030 0.033 - - 107,000 3,531 0.0330 0.320 0.300 0.330 - - 10,700 0.3300 0.00%
2024-04-10 0 0.032 0.032 0.033 0.031 0.039 491,000 16,382 0.0334 0.320 0.320 0.330 0.310 0.390 49,100 0.3336 -13.51%
2024-04-09 0 0.037 0.032 0.037 0.037 0.039 961,000 36,195 0.0377 0.370 0.320 0.370 0.370 0.390 96,100 0.3766 0.00%
2024-04-08 0 0.037 0.037 0.040 0.037 0.039 1,118,000 41,875 0.0375 0.370 0.370 0.400 0.370 0.390 111,800 0.3746 0.00%
2024-04-05 0 0.037 0.037 0.039 0.035 0.041 4,196,000 156,095 0.0372 0.370 0.370 0.390 0.350 0.410 419,600 0.3720 15.62%
2024-04-03 0 0.032 0.032 0.035 0.025 0.045 4,603,000 162,852 0.0354 0.320 0.320 0.350 0.250 0.450 460,300 0.3538 28.00%
2024-04-02 0 0.025 0.025 0.026 0.025 0.025 12,000 300 0.0250 0.250 0.250 0.260 0.250 0.250 1,200 0.2500 0.00%
2024-03-28 0 0.025 0.025 0.026 0.025 0.025 151,000 3,775 0.0250 0.250 0.250 0.260 0.250 0.250 15,100 0.2500 -3.85%
2024-03-27 0 0.026 0.023 0.026 0.025 0.026 1,125,000 28,941 0.0257 0.260 0.230 0.260 0.250 0.260 112,500 0.2573 4.00%
2024-03-26 0 0.025 0.023 0.024 0.023 0.025 1,878,000 46,948 0.0250 0.250 0.230 0.240 0.230 0.250 187,800 0.2500 8.70%
2024-03-25 0 0.023 0.023 0.025 0.023 0.023 877,000 20,171 0.0230 0.230 0.230 0.250 0.230 0.230 87,700 0.2300 0.00%
2024-03-22 0 0.023 0.024 0.026 0.023 0.023 606,000 13,938 0.0230 0.230 0.240 0.260 0.230 0.230 60,600 0.2300 0.00%
2024-03-21 0 0.023 0.023 0.026 0.023 0.023 12,000 276 0.0230 0.230 0.230 0.260 0.230 0.230 1,200 0.2300 0.00%
2024-03-20 0 0.023 0.023 0.025 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2024-03-19 0 0.023 0.023 0.025 0.023 0.026 1,912,000 49,609 0.0259 0.230 0.230 0.250 0.230 0.260 191,200 0.2595 -8.00%
2024-03-18 0 0.025 0.024 0.025 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2024-03-15 0 0.025 0.025 0.026 0.023 0.026 360,000 9,299 0.0258 0.250 0.250 0.260 0.230 0.260 36,000 0.2583 4.17%
2024-03-14 0 0.024 0.024 0.028 0.022 0.023 1,348,000 31,002 0.0230 0.240 0.240 0.280 0.220 0.230 134,800 0.2300 9.09%
2024-03-13 0 0.022 0.022 0.026 0.022 0.026 340,000 8,293 0.0244 0.220 0.220 0.260 0.220 0.260 34,000 0.2439 0.00%
2024-03-12 0 0.022 0.022 0.023 0.021 0.021 306,000 6,426 0.0210 0.220 0.220 0.230 0.210 0.210 30,600 0.2100 -4.35%
2024-03-11 0 0.023 0.021 0.023 0.021 0.023 337,000 7,299 0.0217 0.230 0.210 0.230 0.210 0.230 33,700 0.2166 0.00%
2024-03-08 0 0.023 0.023 0.025 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2024-03-07 0 0.023 0.023 0.025 - - 0 0 - 0.230 0.230 0.250 - - 0 - 4.55%
2024-03-06 0 0.022 0.020 0.025 0.021 0.026 395,000 9,638 0.0244 0.220 0.200 0.250 0.210 0.260 39,500 0.2440 4.76%
2024-03-05 0 0.021 0.021 0.024 0.020 0.022 853,000 18,014 0.0211 0.210 0.210 0.240 0.200 0.220 85,300 0.2112 -4.55%
2024-03-04 0 0.022 0.021 0.022 0.021 0.023 185,000 4,057 0.0219 0.220 0.210 0.220 0.210 0.230 18,500 0.2193 0.00%
2024-03-01 0 0.022 0.022 0.024 0.022 0.026 197,000 4,869 0.0247 0.220 0.220 0.240 0.220 0.260 19,700 0.2472 -12.00%
2024-02-29 0 0.025 0.021 0.025 0.021 0.025 45,000 1,036 0.0230 0.250 0.210 0.250 0.210 0.250 4,500 0.2302 13.64%
2024-02-28 0 0.022 0.021 0.022 0.022 0.023 190,000 4,187 0.0220 0.220 0.210 0.220 0.220 0.230 19,000 0.2204 -4.35%
2024-02-27 0 0.023 0.023 0.025 0.021 0.023 242,000 5,401 0.0223 0.230 0.230 0.250 0.210 0.230 24,200 0.2232 0.00%
2024-02-26 0 0.023 0.021 0.023 0.021 0.026 4,069,000 87,753 0.0216 0.230 0.210 0.230 0.210 0.260 406,900 0.2157 0.00%
2024-02-23 0 0.023 0.022 0.025 - - 0 0 - 0.230 0.220 0.250 - - 0 - 0.00%
2024-02-22 0 0.023 0.023 0.025 0.021 0.027 504,000 12,815 0.0254 0.230 0.230 0.250 0.210 0.270 50,400 0.2543 0.00%
2024-02-21 0 0.023 0.021 0.023 0.020 0.027 983,000 22,583 0.0230 0.230 0.210 0.230 0.200 0.270 98,300 0.2297 0.00%
2024-02-20 0 0.023 0.023 0.025 0.023 0.023 10,000 230 0.0230 0.230 0.230 0.250 0.230 0.230 1,000 0.2300 0.00%
2024-02-19 0 0.023 0.021 0.023 0.020 0.023 743,000 16,944 0.0228 0.230 0.210 0.230 0.200 0.230 74,300 0.2280 0.00%
2024-02-16 0 0.023 0.023 0.024 0.020 0.021 104,000 2,148 0.0207 0.230 0.230 0.240 0.200 0.210 10,400 0.2065 4.55%
2024-02-15 0 0.022 0.020 0.022 0.022 0.023 144,000 3,281 0.0228 0.220 0.200 0.220 0.220 0.230 14,400 0.2278 -4.35%
2024-02-14 0 0.023 0.023 0.024 - - 0 0 - 0.230 0.230 0.240 - - 0 - 4.55%
2024-02-09 0 0.022 0.022 0.024 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2024-02-08 0 0.022 0.022 0.025 - - 0 0 - 0.220 0.220 0.250 - - 0 - 0.00%
2024-02-07 0 0.022 0.022 0.024 0.022 0.022 7,000 154 0.0220 0.220 0.220 0.240 0.220 0.220 700 0.2200 0.00%
2024-02-06 0 0.022 0.021 0.023 0.020 0.023 848,000 18,414 0.0217 0.220 0.210 0.230 0.200 0.230 84,800 0.2171 4.76%
2024-02-05 0 0.021 0.021 0.024 0.021 0.025 13,000 285 0.0219 0.210 0.210 0.240 0.210 0.250 1,300 0.2192 -16.00%
2024-02-02 0 0.025 0.023 0.025 0.021 0.025 275,000 6,304 0.0229 0.250 0.230 0.250 0.210 0.250 27,500 0.2292 8.70%
2024-02-01 0 0.023 0.023 0.024 0.022 0.022 335,000 7,370 0.0220 0.230 0.230 0.240 0.220 0.220 33,500 0.2200 4.55%
2024-01-31 0 0.022 0.021 0.024 - - 0 0 - 0.220 0.210 0.240 - - 0 - 0.00%
2024-01-30 0 0.022 0.021 0.024 0.022 0.024 1,183,000 28,386 0.0240 0.220 0.210 0.240 0.220 0.240 118,300 0.2399 -8.33%
2024-01-29 0 0.024 0.020 0.024 - - 0 0 - 0.240 0.200 0.240 - - 0 - 0.00%
2024-01-26 0 0.024 0.024 0.025 0.021 0.025 256,000 6,042 0.0236 0.240 0.240 0.250 0.210 0.250 25,600 0.2360 0.00%
2024-01-25 0 0.024 0.024 0.025 - - 0 0 - 0.240 0.240 0.250 - - 0 - 9.09%
2024-01-24 0 0.022 0.021 0.025 0.022 0.022 53,000 1,316 0.0248 0.220 0.210 0.250 0.220 0.220 5,300 0.2483 4.76%
2024-01-23 0 0.021 0.021 0.024 - - 0 0 - 0.210 0.210 0.240 - - 0 - 0.00%
2024-01-22 0 0.021 0.021 0.024 0.020 0.021 251,000 5,147 0.0205 0.210 0.210 0.240 0.200 0.210 25,100 0.2051 -12.50%
2024-01-19 0 0.024 0.021 0.024 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2024-01-18 0 0.024 0.022 0.024 0.020 0.024 563,000 12,636 0.0224 0.240 0.220 0.240 0.200 0.240 56,300 0.2244 9.09%
2024-01-17 0 0.022 0.021 0.022 0.022 0.024 8,000 186 0.0233 0.220 0.210 0.220 0.220 0.240 800 0.2325 -8.33%
2024-01-16 0 0.024 0.021 0.024 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2024-01-15 0 0.024 0.022 0.024 0.020 0.024 36,000 758 0.0211 0.240 0.220 0.240 0.200 0.240 3,600 0.2106 14.29%
2024-01-12 0 0.021 0.021 0.024 0.020 0.024 62,000 1,445 0.0233 0.210 0.210 0.240 0.200 0.240 6,200 0.2331 -8.70%
2024-01-11 0 0.023 0.021 0.025 0.023 0.025 123,000 2,913 0.0237 0.230 0.210 0.250 0.230 0.250 12,300 0.2368 0.00%
2024-01-10 0 0.023 0.023 0.026 0.022 0.025 134,000 3,140 0.0234 0.230 0.230 0.260 0.220 0.250 13,400 0.2343 -8.00%
2024-01-09 0 0.025 0.023 0.025 - - 0 0 - 0.250 0.230 0.250 - - 0 - -3.85%
2024-01-08 0 0.026 0.023 0.026 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2024-01-05 0 0.026 0.024 0.026 0.024 0.026 104,000 2,647 0.0255 0.260 0.240 0.260 0.240 0.260 10,400 0.2545 4.00%
2024-01-04 0 0.025 0.025 0.026 0.025 0.025 44,000 1,100 0.0250 0.250 0.250 0.260 0.250 0.250 4,400 0.2500 -3.85%
2024-01-03 0 0.026 0.024 0.026 0.024 0.026 1,520,000 37,652 0.0248 0.260 0.240 0.260 0.240 0.260 152,000 0.2477 0.00%
2024-01-02 0 0.026 0.024 0.026 0.025 0.026 97,000 2,426 0.0250 0.260 0.240 0.260 0.250 0.260 9,700 0.2501 -3.70%
2023-12-29 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-12-28 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-12-27 0 0.027 0.025 0.027 0.025 0.027 522,000 13,086 0.0251 0.270 0.250 0.270 0.250 0.270 52,200 0.2507 0.00%
2023-12-22 0 0.027 0.025 0.027 0.024 0.027 393,000 9,466 0.0241 0.270 0.250 0.270 0.240 0.270 39,300 0.2409 3.85%
2023-12-21 0 0.026 0.023 0.026 0.025 0.026 2,026,000 51,203 0.0253 0.260 0.230 0.260 0.250 0.260 202,600 0.2527 -3.70%
2023-12-20 0 0.027 0.025 0.027 0.025 0.027 74,000 1,923 0.0260 0.270 0.250 0.270 0.250 0.270 7,400 0.2599 0.00%
2023-12-19 0 0.027 0.025 0.027 0.025 0.027 42,000 1,130 0.0269 0.270 0.250 0.270 0.250 0.270 4,200 0.2690 8.00%
2023-12-18 0 0.025 0.025 0.026 0.025 0.026 23,000 589 0.0256 0.250 0.250 0.260 0.250 0.260 2,300 0.2561 -7.41%
2023-12-15 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-12-14 0 0.027 0.025 0.026 0.025 0.027 18,000 474 0.0263 0.270 0.250 0.260 0.250 0.270 1,800 0.2633 0.00%
2023-12-13 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-12-12 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-12-11 0 0.027 0.025 0.027 0.025 0.028 681,000 17,666 0.0259 0.270 0.250 0.270 0.250 0.280 68,100 0.2594 8.00%
2023-12-08 0 0.025 0.025 0.027 0.025 0.027 37,000 989 0.0267 0.250 0.250 0.270 0.250 0.270 3,700 0.2673 -7.41%
2023-12-07 0 0.027 0.025 0.027 0.025 0.027 628,000 15,842 0.0252 0.270 0.250 0.270 0.250 0.270 62,800 0.2523 3.85%
2023-12-06 0 0.026 0.025 0.026 0.025 0.027 185,000 4,628 0.0250 0.260 0.250 0.260 0.250 0.270 18,500 0.2502 0.00%
2023-12-05 0 0.026 0.025 0.026 0.024 0.027 55,000 1,462 0.0266 0.260 0.250 0.260 0.240 0.270 5,500 0.2658 -3.70%
2023-12-04 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-12-01 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-11-30 0 0.027 0.023 0.027 0.027 0.027 1,000 27 0.0270 0.270 0.230 0.270 0.270 0.270 100 0.2700 3.85%
2023-11-29 0 0.026 0.026 0.027 0.025 0.026 657,000 17,070 0.0260 0.260 0.260 0.270 0.250 0.260 65,700 0.2598 0.00%
2023-11-28 0 0.026 0.024 0.025 0.025 0.027 613,000 15,933 0.0260 0.260 0.240 0.250 0.250 0.270 61,300 0.2599 0.00%
2023-11-27 0 0.026 0.025 0.026 0.025 0.026 1,144,000 28,642 0.0250 0.260 0.250 0.260 0.250 0.260 114,400 0.2504 -3.70%
2023-11-24 0 0.027 0.026 0.027 0.025 0.027 77,000 1,979 0.0257 0.270 0.260 0.270 0.250 0.270 7,700 0.2570 0.00%
2023-11-23 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-11-22 0 0.027 0.026 0.027 0.025 0.027 41,000 1,077 0.0263 0.270 0.260 0.270 0.250 0.270 4,100 0.2627 -3.57%
2023-11-21 0 0.028 0.026 0.027 0.025 0.028 209,000 5,788 0.0277 0.280 0.260 0.270 0.250 0.280 20,900 0.2769 3.70%
2023-11-20 0 0.027 0.025 0.027 0.025 0.027 1,073,000 27,482 0.0256 0.270 0.250 0.270 0.250 0.270 107,300 0.2561 3.85%
2023-11-17 0 0.026 0.025 0.026 0.025 0.027 561,000 14,233 0.0254 0.260 0.250 0.260 0.250 0.270 56,100 0.2537 -3.70%
2023-11-16 0 0.027 0.026 0.027 0.025 0.027 37,000 951 0.0257 0.270 0.260 0.270 0.250 0.270 3,700 0.2570 0.00%
2023-11-15 0 0.027 0.025 0.027 0.025 0.027 3,184,000 81,252 0.0255 0.270 0.250 0.270 0.250 0.270 318,400 0.2552 0.00%
2023-11-14 0 0.027 0.026 0.028 0.026 0.029 504,000 13,879 0.0275 0.270 0.260 0.280 0.260 0.290 50,400 0.2754 -3.57%
2023-11-13 0 0.028 0.026 0.028 0.026 0.029 821,000 22,056 0.0269 0.280 0.260 0.280 0.260 0.290 82,100 0.2686 0.00%
2023-11-10 0 0.028 0.026 0.028 0.026 0.028 621,000 16,361 0.0263 0.280 0.260 0.280 0.260 0.280 62,100 0.2635 7.69%
2023-11-09 0 0.026 0.025 0.026 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2023-11-08 0 0.026 0.025 0.026 0.025 0.026 529,000 13,226 0.0250 0.260 0.250 0.260 0.250 0.260 52,900 0.2500 -3.70%
2023-11-07 0 0.027 0.025 0.027 0.025 0.027 523,000 14,094 0.0269 0.270 0.250 0.270 0.250 0.270 52,300 0.2695 -3.57%
2023-11-06 0 0.028 0.025 0.028 0.025 0.028 535,000 14,757 0.0276 0.280 0.250 0.280 0.250 0.280 53,500 0.2758 3.70%
2023-11-03 0 0.027 0.025 0.027 0.025 0.028 1,646,000 41,456 0.0252 0.270 0.250 0.270 0.250 0.280 164,600 0.2519 -3.57%
2023-11-02 0 0.028 0.025 0.028 0.024 0.028 193,000 4,784 0.0248 0.280 0.250 0.280 0.240 0.280 19,300 0.2479 0.00%
2023-11-01 0 0.028 0.024 0.028 0.028 0.028 1,000 28 0.0280 0.280 0.240 0.280 0.280 0.280 100 0.2800 3.70%
2023-10-31 0 0.027 0.024 0.027 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2023-10-30 0 0.027 0.025 0.027 0.024 0.027 2,474,000 62,694 0.0253 0.270 0.250 0.270 0.240 0.270 247,400 0.2534 0.00%
2023-10-27 0 0.027 0.025 0.026 0.025 0.029 2,799,000 72,441 0.0259 0.270 0.250 0.260 0.250 0.290 279,900 0.2588 -6.90%
2023-10-26 0 0.029 0.024 0.029 0.023 0.029 258,000 6,349 0.0246 0.290 0.240 0.290 0.230 0.290 25,800 0.2461 11.54%
2023-10-25 0 0.026 0.022 0.026 0.024 0.027 1,149,000 28,543 0.0248 0.260 0.220 0.260 0.240 0.270 114,900 0.2484 -7.14%
2023-10-24 0 0.028 0.023 0.028 - - 0 0 - 0.280 0.230 0.280 - - 0 - 0.00%
2023-10-20 0 0.028 0.025 0.028 0.024 0.028 1,057,000 28,583 0.0270 0.280 0.250 0.280 0.240 0.280 105,700 0.2704 0.00%
2023-10-19 0 0.028 0.023 0.028 0.023 0.028 471,000 10,843 0.0230 0.280 0.230 0.280 0.230 0.280 47,100 0.2302 21.74%
2023-10-18 0 0.023 0.023 0.024 0.023 0.027 308,000 8,284 0.0269 0.230 0.230 0.240 0.230 0.270 30,800 0.2690 -14.81%
2023-10-17 0 0.027 0.024 0.027 0.027 0.027 49,000 1,314 0.0268 0.270 0.240 0.270 0.270 0.270 4,900 0.2682 0.00%
2023-10-16 0 0.027 0.023 0.027 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2023-10-13 0 0.027 0.021 0.027 - - 0 0 - 0.270 0.210 0.270 - - 0 - 0.00%
2023-10-12 0 0.027 0.024 0.027 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2023-10-11 0 0.027 0.024 0.027 0.024 0.027 136,000 3,527 0.0259 0.270 0.240 0.270 0.240 0.270 13,600 0.2593 3.85%
2023-10-10 0 0.026 0.024 0.027 0.023 0.026 762,000 18,036 0.0237 0.260 0.240 0.270 0.230 0.260 76,200 0.2367 0.00%
2023-10-09 0 0.026 0.024 0.026 0.024 0.026 23,000 565 0.0246 0.260 0.240 0.260 0.240 0.260 2,300 0.2457 0.00%
2023-10-06 0 0.026 0.024 0.026 0.024 0.026 112,000 2,890 0.0258 0.260 0.240 0.260 0.240 0.260 11,200 0.2580 0.00%
2023-10-05 0 0.026 0.024 0.026 0.024 0.026 21,000 532 0.0253 0.260 0.240 0.260 0.240 0.260 2,100 0.2533 4.00%
2023-10-04 0 0.025 0.025 0.026 0.025 0.026 573,000 14,437 0.0252 0.250 0.250 0.260 0.250 0.260 57,300 0.2520 -3.85%
2023-10-03 0 0.026 0.024 0.026 0.024 0.026 1,851,000 46,481 0.0251 0.260 0.240 0.260 0.240 0.260 185,100 0.2511 -10.34%
2023-09-29 0 0.029 0.025 0.029 0.025 0.029 10,000 258 0.0258 0.290 0.250 0.290 0.250 0.290 1,000 0.2580 3.57%
2023-09-28 0 0.028 0.025 0.028 0.025 0.028 111,000 3,078 0.0277 0.280 0.250 0.280 0.250 0.280 11,100 0.2773 0.00%
2023-09-27 0 0.028 0.025 0.028 0.024 0.028 1,333,000 32,387 0.0243 0.280 0.250 0.280 0.240 0.280 133,300 0.2430 7.69%
2023-09-26 0 0.026 0.025 0.026 0.025 0.027 1,470,000 39,435 0.0268 0.260 0.250 0.260 0.250 0.270 147,000 0.2683 -3.70%
2023-09-25 0 0.027 0.024 0.027 0.024 0.027 39,000 977 0.0251 0.270 0.240 0.270 0.240 0.270 3,900 0.2505 0.00%
2023-09-22 0 0.027 0.025 0.027 0.024 0.027 95,000 2,501 0.0263 0.270 0.250 0.270 0.240 0.270 9,500 0.2633 3.85%
2023-09-21 0 0.026 0.026 0.027 0.023 0.027 2,098,000 51,527 0.0246 0.260 0.260 0.270 0.230 0.270 209,800 0.2456 -3.70%
2023-09-20 0 0.027 0.022 0.027 - - 0 0 - 0.270 0.220 0.270 - - 0 - 0.00%
2023-09-19 0 0.027 0.026 0.027 0.026 0.027 988,000 25,791 0.0261 0.270 0.260 0.270 0.260 0.270 98,800 0.2610 0.00%
2023-09-18 0 0.027 0.022 0.027 0.027 0.027 16,000 432 0.0270 0.270 0.220 0.270 0.270 0.270 1,600 0.2700 0.00%
2023-09-15 0 0.027 0.023 0.027 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2023-09-14 0 0.027 0.025 0.027 0.026 0.027 2,251,000 58,572 0.0260 0.270 0.250 0.270 0.260 0.270 225,100 0.2602 -3.57%
2023-09-13 0 0.028 0.027 0.028 0.026 0.028 713,000 18,801 0.0264 0.280 0.270 0.280 0.260 0.280 71,300 0.2637 3.70%
2023-09-12 0 0.027 0.027 0.028 0.027 0.028 999,000 27,903 0.0279 0.270 0.270 0.280 0.270 0.280 99,900 0.2793 -6.90%
2023-09-11 0 0.029 0.027 0.029 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2023-09-07 0 0.029 0.027 0.029 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2023-09-06 0 0.029 0.027 0.029 0.026 0.029 1,546,000 41,870 0.0271 0.290 0.270 0.290 0.260 0.290 154,600 0.2708 0.00%
2023-09-05 0 0.029 0.028 0.029 0.027 0.030 293,000 8,160 0.0278 0.290 0.280 0.290 0.270 0.300 29,300 0.2785 3.57%
2023-09-04 0 0.028 0.026 0.028 0.027 0.029 1,129,000 30,919 0.0274 0.280 0.260 0.280 0.270 0.290 112,900 0.2739 -6.67%
2023-08-31 0 0.030 0.028 0.030 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2023-08-30 0 0.030 0.029 0.031 0.027 0.032 5,732,000 165,964 0.0290 0.300 0.290 0.310 0.270 0.320 573,200 0.2895 -16.67%
2023-08-29 0 0.036 0.033 0.036 0.025 0.040 12,433,000 434,814 0.0350 0.360 0.330 0.360 0.250 0.400 1,243,300 0.3497 33.33%
2023-08-28 0 0.027 0.025 0.027 0.025 0.029 2,316,000 60,465 0.0261 0.270 0.250 0.270 0.250 0.290 231,600 0.2611 0.00%
2023-08-25 0 0.027 0.024 0.029 - - 0 0 - 0.270 0.240 0.290 - - 0 - 0.00%
2023-08-24 0 0.027 0.025 0.027 0.024 0.029 365,000 9,305 0.0255 0.270 0.250 0.270 0.240 0.290 36,500 0.2549 8.00%
2023-08-23 0 0.025 0.025 0.026 0.023 0.026 1,232,000 30,036 0.0244 0.250 0.250 0.260 0.230 0.260 123,200 0.2438 -7.41%
2023-08-22 0 0.027 0.025 0.027 0.023 0.027 5,820,000 143,565 0.0247 0.270 0.250 0.270 0.230 0.270 582,000 0.2467 -6.90%
2023-08-21 0 0.029 0.025 0.029 0.025 0.031 2,651,000 67,519 0.0255 0.290 0.250 0.290 0.250 0.310 265,100 0.2547 7.41%
2023-08-18 0 0.027 0.027 0.028 0.026 0.028 532,000 14,377 0.0270 0.270 0.270 0.280 0.260 0.280 53,200 0.2702 -6.90%
2023-08-17 0 0.029 0.028 0.029 0.028 0.029 39,000 1,122 0.0288 0.290 0.280 0.290 0.280 0.290 3,900 0.2877 0.00%
2023-08-16 0 0.029 0.027 0.029 0.027 0.030 1,013,000 28,583 0.0282 0.290 0.270 0.290 0.270 0.300 101,300 0.2822 3.57%
2023-08-15 0 0.028 0.027 0.028 0.026 0.030 1,147,000 33,142 0.0289 0.280 0.270 0.280 0.260 0.300 114,700 0.2889 0.00%
2023-08-14 0 0.028 0.027 0.028 0.028 0.030 88,000 2,486 0.0283 0.280 0.270 0.280 0.280 0.300 8,800 0.2825 3.70%
2023-08-11 0 0.027 0.027 0.028 0.026 0.028 231,000 6,136 0.0266 0.270 0.270 0.280 0.260 0.280 23,100 0.2656 -10.00%
2023-08-10 0 0.030 0.028 0.030 0.029 0.030 530,000 15,554 0.0293 0.300 0.280 0.300 0.290 0.300 53,000 0.2935 0.00%
2023-08-09 0 0.030 0.029 0.030 0.029 0.032 34,000 1,022 0.0301 0.300 0.290 0.300 0.290 0.320 3,400 0.3006 -3.23%
2023-08-08 0 0.031 0.030 0.031 0.030 0.031 1,911,000 59,083 0.0309 0.310 0.300 0.310 0.300 0.310 191,100 0.3092 -6.06%
2023-08-07 0 0.033 0.031 0.033 0.031 0.033 43,000 1,377 0.0320 0.330 0.310 0.330 0.310 0.330 4,300 0.3202 6.45%
2023-08-04 0 0.031 0.031 0.032 0.031 0.032 240,000 7,450 0.0310 0.310 0.310 0.320 0.310 0.320 24,000 0.3104 -6.06%
2023-08-03 0 0.033 0.031 0.034 0.031 0.034 1,876,000 59,228 0.0316 0.330 0.310 0.340 0.310 0.340 187,600 0.3157 -5.71%
2023-08-02 0 0.035 0.032 0.035 0.032 0.035 752,000 26,278 0.0349 0.350 0.320 0.350 0.320 0.350 75,200 0.3494 2.94%
2023-08-01 0 0.034 0.032 0.034 0.032 0.034 556,000 18,876 0.0339 0.340 0.320 0.340 0.320 0.340 55,600 0.3395 0.00%
2023-07-31 0 0.034 0.033 0.034 0.032 0.034 788,000 25,226 0.0320 0.340 0.330 0.340 0.320 0.340 78,800 0.3201 9.68%
2023-07-28 0 0.031 0.031 0.032 0.031 0.032 937,000 29,632 0.0316 0.310 0.310 0.320 0.310 0.320 93,700 0.3162 -3.13%
2023-07-27 0 0.032 0.033 0.034 0.031 0.032 1,545,000 49,356 0.0319 0.320 0.330 0.340 0.310 0.320 154,500 0.3195 -5.88%
2023-07-26 0 0.034 0.032 0.034 0.031 0.034 112,000 3,759 0.0336 0.340 0.320 0.340 0.310 0.340 11,200 0.3356 0.00%
2023-07-25 0 0.034 0.032 0.034 0.030 0.037 2,891,000 91,256 0.0316 0.340 0.320 0.340 0.300 0.370 289,100 0.3157 -5.56%
2023-07-24 0 0.036 0.033 0.036 0.033 0.037 78,000 2,813 0.0361 0.360 0.330 0.360 0.330 0.370 7,800 0.3606 -2.70%
2023-07-21 0 0.037 0.034 0.037 0.034 0.038 44,000 1,577 0.0358 0.370 0.340 0.370 0.340 0.380 4,400 0.3584 0.00%
2023-07-20 0 0.037 0.033 0.037 0.033 0.037 1,166,000 41,121 0.0353 0.370 0.330 0.370 0.330 0.370 116,600 0.3527 5.71%
2023-07-19 0 0.035 0.032 0.035 0.032 0.036 1,082,000 35,878 0.0332 0.350 0.320 0.350 0.320 0.360 108,200 0.3316 0.00%
2023-07-18 0 0.035 0.034 0.035 0.033 0.036 4,623,000 154,995 0.0335 0.350 0.340 0.350 0.330 0.360 462,300 0.3353 -5.41%
2023-07-14 0 0.037 0.036 0.039 0.035 0.039 767,000 27,191 0.0355 0.370 0.360 0.390 0.350 0.390 76,700 0.3545 -9.76%
2023-07-13 0 0.041 0.039 0.041 0.034 0.042 633,000 25,310 0.0400 0.410 0.390 0.410 0.340 0.420 63,300 0.3998 10.81%
2023-07-12 0 0.037 0.036 0.037 0.036 0.040 191,000 7,493 0.0392 0.370 0.360 0.370 0.360 0.400 19,100 0.3923 0.00%
2023-07-11 0 0.037 0.035 0.037 0.034 0.043 1,255,000 45,032 0.0359 0.370 0.350 0.370 0.340 0.430 125,500 0.3588 -5.13%
2023-07-10 0 0.039 0.040 0.043 0.033 0.044 1,153,000 40,528 0.0352 0.390 0.400 0.430 0.330 0.440 115,300 0.3515 2.63%
2023-07-07 0 0.038 0.038 0.040 0.033 0.039 1,423,000 52,271 0.0367 0.380 0.380 0.400 0.330 0.390 142,300 0.3673 -11.63%
2023-07-06 0 0.043 0.039 0.043 0.039 0.043 13,000 530 0.0408 0.430 0.390 0.430 0.390 0.430 1,300 0.4077 0.00%
2023-07-05 0 0.043 0.040 0.043 0.039 0.045 26,000 1,102 0.0424 0.430 0.400 0.430 0.390 0.450 2,600 0.4238 -4.44%
2023-07-04 0 0.045 0.039 0.044 0.042 0.047 564,000 24,597 0.0436 0.450 0.390 0.440 0.420 0.470 56,400 0.4361 -4.26%
2023-07-03 0 0.047 0.043 0.047 0.043 0.048 460,000 21,110 0.0459 0.470 0.430 0.470 0.430 0.480 46,000 0.4589 -2.08%
2023-06-30 0 0.048 0.044 0.048 0.043 0.048 578,000 27,709 0.0479 0.480 0.440 0.480 0.430 0.480 57,800 0.4794 2.13%
2023-06-29 0 0.047 0.045 0.047 0.042 0.048 1,223,000 57,036 0.0466 0.470 0.450 0.470 0.420 0.480 122,300 0.4664 2.17%
2023-06-28 0 0.046 0.041 0.047 0.040 0.047 491,000 22,326 0.0455 0.460 0.410 0.470 0.400 0.470 49,100 0.4547 2.22%
2023-06-27 0 0.045 0.040 0.045 0.039 0.045 146,000 6,086 0.0417 0.450 0.400 0.450 0.390 0.450 14,600 0.4168 4.65%
2023-06-26 0 0.043 0.039 0.044 0.039 0.044 1,881,000 76,423 0.0406 0.430 0.390 0.440 0.390 0.440 188,100 0.4063 2.38%
2023-06-23 0 0.042 0.039 0.042 0.037 0.042 82,000 3,355 0.0409 0.420 0.390 0.420 0.370 0.420 8,200 0.4091 2.44%
2023-06-21 0 0.041 0.041 0.042 0.038 0.042 210,000 8,232 0.0392 0.410 0.410 0.420 0.380 0.420 21,000 0.3920 -2.38%
2023-06-20 0 0.042 0.038 0.042 0.041 0.043 21,000 863 0.0411 0.420 0.380 0.420 0.410 0.430 2,100 0.4110 5.00%
2023-06-19 0 0.040 0.036 0.040 0.035 0.040 114,000 4,496 0.0394 0.400 0.360 0.400 0.350 0.400 11,400 0.3944 8.11%
2023-06-16 0 0.037 0.036 0.037 0.033 0.038 1,435,000 51,298 0.0357 0.370 0.360 0.370 0.330 0.380 143,500 0.3575 8.82%
2023-06-15 0 0.034 0.033 0.035 0.032 0.038 3,071,000 101,083 0.0329 0.340 0.330 0.350 0.320 0.380 307,100 0.3292 -2.86%
2023-06-14 0 0.035 0.035 0.037 0.032 0.038 3,996,000 135,296 0.0339 0.350 0.350 0.370 0.320 0.380 399,600 0.3386 -5.41%
2023-06-13 0 0.037 0.034 0.037 0.034 0.037 303,000 10,408 0.0343 0.370 0.340 0.370 0.340 0.370 30,300 0.3435 2.78%
2023-06-12 0 0.036 0.034 0.036 0.034 0.036 44,000 1,562 0.0355 0.360 0.340 0.360 0.340 0.360 4,400 0.3550 -5.26%
2023-06-09 0 0.038 0.035 0.038 0.034 0.038 29,000 1,074 0.0370 0.380 0.350 0.380 0.340 0.380 2,900 0.3703 5.56%
2023-06-08 0 0.036 0.034 0.036 0.033 0.039 283,000 10,310 0.0364 0.360 0.340 0.360 0.330 0.390 28,300 0.3643 0.00%
2023-06-07 0 0.036 0.034 0.037 0.036 0.038 458,000 16,547 0.0361 0.360 0.340 0.370 0.360 0.380 45,800 0.3613 -2.70%
2023-06-06 0 0.037 0.034 0.037 0.034 0.039 890,000 32,329 0.0363 0.370 0.340 0.370 0.340 0.390 89,000 0.3632 2.78%
2023-06-05 0 0.036 0.033 0.036 0.033 0.038 222,000 7,467 0.0336 0.360 0.330 0.360 0.330 0.380 22,200 0.3364 5.88%
2023-06-02 0 0.034 0.032 0.034 0.031 0.036 1,284,000 41,291 0.0322 0.340 0.320 0.340 0.310 0.360 128,400 0.3216 3.03%
2023-06-01 0 0.033 0.032 0.033 0.031 0.037 2,063,000 68,073 0.0330 0.330 0.320 0.330 0.310 0.370 206,300 0.3300 -5.71%
2023-05-31 0 0.035 0.034 0.035 0.033 0.047 9,686,000 342,811 0.0354 0.350 0.340 0.350 0.330 0.470 968,600 0.3539 -14.63%
2023-05-30 0 0.041 0.042 0.044 0.037 0.049 2,514,000 97,419 0.0388 0.410 0.420 0.440 0.370 0.490 251,400 0.3875 -8.89%
2023-05-29 0 0.045 0.043 0.049 0.040 0.055 608,000 26,431 0.0435 0.450 0.430 0.490 0.400 0.550 60,800 0.4347 2.27%
2023-05-25 0 0.044 0.039 0.044 0.038 0.046 434,000 17,142 0.0395 0.440 0.390 0.440 0.380 0.460 43,400 0.3950 4.76%
2023-05-24 0 0.042 0.040 0.042 0.039 0.048 865,000 35,200 0.0407 0.420 0.400 0.420 0.390 0.480 86,500 0.4069 2.44%
2023-05-23 0 0.041 0.041 0.043 0.040 0.049 1,010,000 42,548 0.0421 0.410 0.410 0.430 0.400 0.490 101,000 0.4213 -10.87%
2023-05-22 0 0.046 0.043 0.046 0.041 0.046 1,756,000 72,978 0.0416 0.460 0.430 0.460 0.410 0.460 175,600 0.4156 4.55%
2023-05-19 0 0.044 0.043 0.044 0.041 0.044 117,000 4,999 0.0427 0.440 0.430 0.440 0.410 0.440 11,700 0.4273 0.00%
2023-05-18 0 0.044 0.043 0.044 0.041 0.047 788,000 33,235 0.0422 0.440 0.430 0.440 0.410 0.470 78,800 0.4218 -6.38%
2023-05-17 0 0.047 0.045 0.047 0.042 0.050 1,410,000 60,142 0.0427 0.470 0.450 0.470 0.420 0.500 141,000 0.4265 0.00%
2023-05-16 0 0.047 0.045 0.047 0.043 0.049 90,000 3,896 0.0433 0.470 0.450 0.470 0.430 0.490 9,000 0.4329 4.44%
2023-05-15 0 0.045 0.045 0.046 0.045 0.046 1,487,000 67,778 0.0456 0.450 0.450 0.460 0.450 0.460 148,700 0.4558 0.00%
2023-05-12 0 0.045 0.045 0.048 0.044 0.052 1,519,000 74,146 0.0488 0.450 0.450 0.480 0.440 0.520 151,900 0.4881 -4.26%
2023-05-11 0 0.047 0.046 0.048 0.044 0.050 71,000 3,224 0.0454 0.470 0.460 0.480 0.440 0.500 7,100 0.4541 2.17%
2023-05-10 0 0.046 0.045 0.046 0.045 0.050 3,283,000 158,769 0.0484 0.460 0.450 0.460 0.450 0.500 328,300 0.4836 4.55%
2023-05-09 0 0.044 0.043 0.044 0.044 0.048 2,159,000 95,249 0.0441 0.440 0.430 0.440 0.440 0.480 215,900 0.4412 -8.33%
2023-05-08 0 0.048 0.046 0.048 0.048 0.048 2,000 96 0.0480 0.480 0.460 0.480 0.480 0.480 200 0.4800 2.13%
2023-05-05 0 0.047 0.046 0.047 0.045 0.052 2,144,000 99,403 0.0464 0.470 0.460 0.470 0.450 0.520 214,400 0.4636 -7.84%
2023-05-04 0 0.051 0.047 0.052 0.045 0.052 2,938,000 146,050 0.0497 0.510 0.470 0.520 0.450 0.520 293,800 0.4971 10.87%
2023-05-03 0 0.046 0.045 0.046 0.044 0.052 1,450,000 64,872 0.0447 0.460 0.450 0.460 0.440 0.520 145,000 0.4474 -9.80%
2023-05-02 0 0.051 0.050 0.051 0.052 0.052 12,000 624 0.0520 0.510 0.500 0.510 0.520 0.520 1,200 0.5200 2.00%
2023-04-28 0 0.050 0.048 0.050 0.050 0.050 2,000 100 0.0500 0.500 0.480 0.500 0.500 0.500 200 0.5000 2.04%
2023-04-27 0 0.049 0.046 0.049 0.045 0.054 120,000 5,518 0.0460 0.490 0.460 0.490 0.450 0.540 12,000 0.4598 -2.00%
2023-04-26 0 0.050 0.047 0.050 0.049 0.054 715,000 35,210 0.0492 0.500 0.470 0.500 0.490 0.540 71,500 0.4924 6.38%
2023-04-25 0 0.047 0.045 0.047 0.041 0.050 1,450,000 61,205 0.0422 0.470 0.450 0.470 0.410 0.500 145,000 0.4221 6.82%
2023-04-24 0 0.044 0.043 0.044 0.041 0.045 3,263,000 139,947 0.0429 0.440 0.430 0.440 0.410 0.450 326,300 0.4289 -8.33%
2023-04-21 0 0.048 0.047 0.048 0.044 0.054 1,225,000 55,430 0.0452 0.480 0.470 0.480 0.440 0.540 122,500 0.4525 2.13%
2023-04-20 0 0.047 0.047 0.050 0.047 0.050 1,232,000 60,171 0.0488 0.470 0.470 0.500 0.470 0.500 123,200 0.4884 -6.00%
2023-04-19 0 0.050 0.050 0.053 0.050 0.055 19,000 982 0.0517 0.500 0.500 0.530 0.500 0.550 1,900 0.5168 -5.66%
2023-04-18 0 0.053 0.052 0.053 0.051 0.055 186,000 9,780 0.0526 0.530 0.520 0.530 0.510 0.550 18,600 0.5258 3.92%
2023-04-17 0 0.051 0.051 0.053 0.045 0.053 4,558,000 219,828 0.0482 0.510 0.510 0.530 0.450 0.530 455,800 0.4823 4.08%
2023-04-14 0 0.049 0.049 0.050 0.048 0.053 4,312,000 213,194 0.0494 0.490 0.490 0.500 0.480 0.530 431,200 0.4944 -5.77%
2023-04-13 0 0.052 0.052 0.053 0.051 0.057 1,833,000 95,332 0.0520 0.520 0.520 0.530 0.510 0.570 183,300 0.5201 -5.45%
2023-04-12 0 0.055 0.054 0.055 0.052 0.064 5,572,000 294,746 0.0529 0.550 0.540 0.550 0.520 0.640 557,200 0.5290 -5.17%
2023-04-11 0 0.058 0.056 0.058 0.051 0.072 5,329,000 296,512 0.0556 0.580 0.560 0.580 0.510 0.720 532,900 0.5564 -10.77%
2023-04-06 0 0.065 0.064 0.065 0.062 0.067 1,682,000 108,472 0.0645 0.650 0.640 0.650 0.620 0.670 168,200 0.6449 -2.99%
2023-04-04 0 0.067 0.064 0.067 0.063 0.067 133,000 8,654 0.0651 0.670 0.640 0.670 0.630 0.670 13,300 0.6507 -1.47%
2023-04-03 0 0.068 0.065 0.068 0.064 0.074 692,000 45,393 0.0656 0.680 0.650 0.680 0.640 0.740 69,200 0.6560 1.49%
2023-03-31 0 0.067 0.066 0.067 0.066 0.072 42,000 2,791 0.0665 0.670 0.660 0.670 0.660 0.720 4,200 0.6645 1.52%
2023-03-30 0 0.066 0.066 0.069 0.066 0.073 287,000 18,972 0.0661 0.660 0.660 0.690 0.660 0.730 28,700 0.6610 -1.49%
2023-03-29 0 0.067 0.067 0.071 0.066 0.075 1,536,000 109,981 0.0716 0.670 0.670 0.710 0.660 0.750 153,600 0.7160 1.52%
2023-03-28 0 0.066 0.066 0.068 0.062 0.068 1,943,000 128,022 0.0659 0.660 0.660 0.680 0.620 0.680 194,300 0.6589 -5.71%
2023-03-27 0 0.070 0.066 0.070 0.061 0.070 289,000 18,187 0.0629 0.700 0.660 0.700 0.610 0.700 28,900 0.6293 6.06%
2023-03-24 0 0.066 0.066 0.067 0.066 0.074 1,709,000 116,887 0.0684 0.660 0.660 0.670 0.660 0.740 170,900 0.6839 -7.04%
2023-03-23 0 0.071 0.073 0.074 0.070 0.079 4,802,000 344,897 0.0718 0.710 0.730 0.740 0.700 0.790 480,200 0.7182 -10.13%
2023-03-22 0 0.079 0.075 0.079 0.074 0.084 5,997,000 463,514 0.0773 0.790 0.750 0.790 0.740 0.840 599,700 0.7729 3.95%
2023-03-21 0 0.076 0.073 0.076 0.068 0.078 2,760,000 198,615 0.0720 0.760 0.730 0.760 0.680 0.780 276,000 0.7196 4.11%
2023-03-20 0 0.073 0.073 0.075 0.070 0.088 7,620,000 585,348 0.0768 0.730 0.730 0.750 0.700 0.880 762,000 0.7682 -10.98%
2023-03-17 0 0.082 0.081 0.082 0.078 0.097 27,317,000 2,311,384 0.0846 0.820 0.810 0.820 0.780 0.970 2,731,700 0.8461 -15.46%
2023-03-16 0 0.097 0.097 0.098 0.097 0.200 157,245,000 22,899,434 0.1456 0.970 0.970 0.980 0.970 2.000 15,724,500 1.4563 18.29%
2023-03-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2022-12-12 0 0.082 0.081 0.082 0.082 0.090 2,034,000 173,380 0.0852 0.820 0.810 0.820 0.820 0.900 203,400 0.8524 -8.89%
2022-12-09 0 0.090 0.089 0.090 0.073 0.094 5,685,000 427,367 0.0752 0.900 0.890 0.900 0.730 0.940 568,500 0.7517 18.42%
2022-12-08 0 0.076 0.073 0.076 0.073 0.078 711,000 54,018 0.0760 0.760 0.730 0.760 0.730 0.780 71,100 0.7597 4.11%
2022-12-07 0 0.073 0.072 0.073 0.067 0.077 360,000 25,367 0.0705 0.730 0.720 0.730 0.670 0.770 36,000 0.7046 -2.67%
2022-12-06 0 0.075 0.074 0.075 0.070 0.078 2,296,000 166,901 0.0727 0.750 0.740 0.750 0.700 0.780 229,600 0.7269 2.74%
2022-12-05 0 0.073 0.075 0.076 0.068 0.081 8,917,000 630,881 0.0708 0.730 0.750 0.760 0.680 0.810 891,700 0.7075 -9.88%
2022-12-02 0 0.081 0.080 0.081 0.074 0.087 462,000 36,143 0.0782 0.810 0.800 0.810 0.740 0.870 46,200 0.7823 1.25%
2022-12-01 0 0.080 0.080 0.081 0.079 0.095 708,000 57,883 0.0818 0.800 0.800 0.810 0.790 0.950 70,800 0.8176 0.00%
2022-11-30 0 0.080 0.078 0.080 0.066 0.098 6,808,000 539,602 0.0793 0.800 0.780 0.800 0.660 0.980 680,800 0.7926 -16.67%
2022-11-29 0 0.096 0.095 0.096 0.090 0.099 5,424,000 530,641 0.0978 0.960 0.950 0.960 0.900 0.990 542,400 0.9783 -2.04%
2022-11-28 0 0.098 0.095 0.098 0.093 0.100 7,808,000 755,453 0.0968 0.980 0.950 0.980 0.930 1.000 780,800 0.9675 -1.01%
2022-11-25 0 0.099 0.098 0.099 0.096 0.100 55,000 5,362 0.0975 0.990 0.980 0.990 0.960 1.000 5,500 0.9749 1.02%
2022-11-24 0 0.098 0.097 0.098 0.097 0.098 765,000 74,969 0.0980 0.980 0.970 0.980 0.970 0.980 76,500 0.9800 0.00%
2022-11-23 0 0.098 0.097 0.098 0.093 0.099 1,796,000 169,710 0.0945 0.980 0.970 0.980 0.930 0.990 179,600 0.9449 -2.00%
2022-11-22 0 0.100 0.099 0.100 0.096 0.107 6,414,000 623,613 0.0972 1.000 0.990 1.000 0.960 1.070 641,400 0.9723 -0.99%
2022-11-21 0 0.101 0.100 0.101 0.098 0.109 3,491,000 345,373 0.0989 1.010 1.000 1.010 0.980 1.090 349,100 0.9893 -3.81%
2022-11-18 0 0.105 0.103 0.105 0.100 0.107 3,720,000 380,768 0.1024 1.050 1.030 1.050 1.000 1.070 372,000 1.0236 5.00%
2022-11-17 0 0.100 0.100 0.102 0.098 0.109 463,000 46,687 0.1008 1.000 1.000 1.020 0.980 1.090 46,300 1.0084 2.04%
2022-11-16 0 0.098 0.098 0.102 0.098 0.102 272,000 27,186 0.0999 0.980 0.980 1.020 0.980 1.020 27,200 0.9995 -3.92%
2022-11-15 0 0.102 0.102 0.104 0.100 0.109 234,000 23,638 0.1010 1.020 1.020 1.040 1.000 1.090 23,400 1.0102 0.00%
2022-11-14 0 0.102 0.101 0.102 0.100 0.105 3,503,000 361,622 0.1032 1.020 1.010 1.020 1.000 1.050 350,300 1.0323 0.99%
2022-11-11 0 0.101 0.100 0.101 0.098 0.101 520,000 52,090 0.1002 1.010 1.000 1.010 0.980 1.010 52,000 1.0017 1.00%
2022-11-10 0 0.100 0.099 0.100 0.098 0.108 4,996,000 501,418 0.1004 1.000 0.990 1.000 0.980 1.080 499,600 1.0036 -1.96%
2022-11-09 0 0.102 0.101 0.102 0.098 0.109 4,948,000 494,755 0.1000 1.020 1.010 1.020 0.980 1.090 494,800 0.9999 -0.97%
2022-11-08 0 0.103 0.102 0.103 0.097 0.111 323,000 32,006 0.0991 1.030 1.020 1.030 0.970 1.110 32,300 0.9909 -1.90%
2022-11-07 0 0.105 0.104 0.105 0.100 0.113 5,689,000 607,766 0.1068 1.050 1.040 1.050 1.000 1.130 568,900 1.0683 1.94%
2022-11-04 0 0.103 0.101 0.103 0.093 0.108 6,501,000 658,760 0.1013 1.030 1.010 1.030 0.930 1.080 650,100 1.0133 3.00%
2022-11-03 0 0.100 0.099 0.100 0.093 0.105 609,000 58,097 0.0954 1.000 0.990 1.000 0.930 1.050 60,900 0.9540 0.00%
2022-11-02 0 0.100 0.097 0.103 0.097 0.111 561,000 56,005 0.0998 1.000 0.970 1.030 0.970 1.110 56,100 0.9983 -1.96%
2022-11-01 0 0.102 0.101 0.102 0.092 0.105 3,029,000 290,579 0.0959 1.020 1.010 1.020 0.920 1.050 302,900 0.9593 5.15%
2022-10-31 0 0.097 0.096 0.097 0.093 0.098 957,000 91,877 0.0960 0.970 0.960 0.970 0.930 0.980 95,700 0.9601 3.19%
2022-10-28 0 0.094 0.092 0.094 0.089 0.101 2,343,000 222,338 0.0949 0.940 0.920 0.940 0.890 1.010 234,300 0.9489 1.08%
2022-10-27 0 0.093 0.091 0.093 0.085 0.095 3,231,000 289,866 0.0897 0.930 0.910 0.930 0.850 0.950 323,100 0.8971 1.09%
2022-10-26 0 0.092 0.091 0.092 0.078 0.120 14,479,000 1,381,674 0.0954 0.920 0.910 0.920 0.780 1.200 1,447,900 0.9543 -10.68%
2022-10-25 0 0.103 0.103 0.106 0.091 0.133 11,398,000 1,210,686 0.1062 1.030 1.030 1.060 0.910 1.330 1,139,800 1.0622 -17.60%
2022-10-24 0 0.125 0.124 0.125 0.106 0.136 38,270,000 4,623,302 0.1208 1.250 1.240 1.250 1.060 1.360 3,827,000 1.2081 2.46%
2022-10-21 0 0.122 0.121 0.122 0.096 0.131 68,576,000 7,997,793 0.1166 1.220 1.210 1.220 0.960 1.310 6,857,600 1.1663 31.18%
2022-10-20 0 0.093 0.092 0.093 0.065 0.098 27,796,000 2,425,694 0.0873 0.930 0.920 0.930 0.650 0.980 2,779,600 0.8727 43.08%
2022-10-19 0 0.065 0.064 0.065 0.064 0.066 1,959,000 128,340 0.0655 0.650 0.640 0.650 0.640 0.660 195,900 0.6551 0.00%
2022-10-18 0 0.065 0.064 0.065 0.064 0.067 3,004,000 195,539 0.0651 0.650 0.640 0.650 0.640 0.670 300,400 0.6509 1.56%
2022-10-17 0 0.064 0.063 0.064 0.062 0.067 4,298,000 280,573 0.0653 0.640 0.630 0.640 0.620 0.670 429,800 0.6528 1.59%
2022-10-14 0 0.063 0.063 0.065 0.061 0.066 343,000 21,579 0.0629 0.630 0.630 0.650 0.610 0.660 34,300 0.6291 -3.08%
2022-10-13 0 0.065 0.062 0.065 0.060 0.066 766,000 46,472 0.0607 0.650 0.620 0.650 0.600 0.660 76,600 0.6067 6.56%
2022-10-12 0 0.061 0.061 0.062 0.059 0.063 1,310,000 80,124 0.0612 0.610 0.610 0.620 0.590 0.630 131,000 0.6116 -4.69%
2022-10-11 0 0.064 0.061 0.064 0.061 0.065 362,000 22,609 0.0625 0.640 0.610 0.640 0.610 0.650 36,200 0.6246 -1.54%
2022-10-10 0 0.065 0.061 0.065 0.059 0.065 1,064,000 65,258 0.0613 0.650 0.610 0.650 0.590 0.650 106,400 0.6133 4.84%
2022-10-07 0 0.062 0.060 0.062 0.057 0.062 1,640,000 97,046 0.0592 0.620 0.600 0.620 0.570 0.620 164,000 0.5917 3.33%
2022-10-06 0 0.060 0.059 0.060 0.060 0.064 64,000 3,884 0.0607 0.600 0.590 0.600 0.600 0.640 6,400 0.6069 -4.76%
2022-10-05 0 0.063 0.062 0.063 0.060 0.065 190,000 11,777 0.0620 0.630 0.620 0.630 0.600 0.650 19,000 0.6198 -3.08%
2022-10-03 0 0.065 0.063 0.065 0.059 0.065 125,000 7,765 0.0621 0.650 0.630 0.650 0.590 0.650 12,500 0.6212 8.33%
2022-09-30 0 0.060 0.059 0.060 0.055 0.060 1,060,000 61,570 0.0581 0.600 0.590 0.600 0.550 0.600 106,000 0.5808 0.00%
2022-09-29 0 0.060 0.058 0.060 0.055 0.063 968,000 55,019 0.0568 0.600 0.580 0.600 0.550 0.630 96,800 0.5684 5.26%
2022-09-28 0 0.057 0.056 0.057 0.057 0.066 1,100,000 66,674 0.0606 0.570 0.560 0.570 0.570 0.660 110,000 0.6061 -9.52%
2022-09-27 0 0.063 0.061 0.063 0.059 0.066 1,191,000 72,473 0.0609 0.630 0.610 0.630 0.590 0.660 119,100 0.6085 3.28%
2022-09-26 0 0.061 0.060 0.061 0.056 0.065 115,000 6,923 0.0602 0.610 0.600 0.610 0.560 0.650 11,500 0.6020 -3.17%
2022-09-23 0 0.063 0.063 0.065 0.060 0.065 225,000 14,225 0.0632 0.630 0.630 0.650 0.600 0.650 22,500 0.6322 1.61%
2022-09-22 0 0.062 0.061 0.062 0.061 0.064 285,000 17,448 0.0612 0.620 0.610 0.620 0.610 0.640 28,500 0.6122 -6.06%
2022-09-21 0 0.066 0.065 0.066 0.065 0.066 4,000 261 0.0653 0.660 0.650 0.660 0.650 0.660 400 0.6525 1.54%
2022-09-20 0 0.065 0.063 0.065 0.061 0.071 429,000 27,572 0.0643 0.650 0.630 0.650 0.610 0.710 42,900 0.6427 0.00%
2022-09-19 0 0.065 0.063 0.065 0.061 0.068 16,000 1,010 0.0631 0.650 0.630 0.650 0.610 0.680 1,600 0.6313 3.17%
2022-09-16 0 0.063 0.062 0.063 0.057 0.065 932,000 57,676 0.0619 0.630 0.620 0.630 0.570 0.650 93,200 0.6188 1.61%
2022-09-15 0 0.062 0.062 0.063 0.060 0.064 323,000 20,169 0.0624 0.620 0.620 0.630 0.600 0.640 32,300 0.6244 3.33%
2022-09-14 0 0.060 0.058 0.060 0.057 0.064 371,000 21,679 0.0584 0.600 0.580 0.600 0.570 0.640 37,100 0.5843 0.00%
2022-09-13 0 0.060 0.058 0.060 0.057 0.068 212,000 12,571 0.0593 0.600 0.580 0.600 0.570 0.680 21,200 0.5930 -3.23%
2022-09-09 0 0.062 0.061 0.062 0.055 0.063 1,147,000 66,904 0.0583 0.620 0.610 0.620 0.550 0.630 114,700 0.5833 1.64%
2022-09-08 0 0.061 0.059 0.061 0.054 0.062 1,394,000 80,045 0.0574 0.610 0.590 0.610 0.540 0.620 139,400 0.5742 1.67%
2022-09-07 0 0.060 0.059 0.060 0.050 0.062 4,007,000 216,816 0.0541 0.600 0.590 0.600 0.500 0.620 400,700 0.5411 0.00%
2022-09-06 0 0.060 0.060 0.063 0.055 0.068 2,937,000 171,344 0.0583 0.600 0.600 0.630 0.550 0.680 293,700 0.5834 -13.04%
2022-09-05 0 0.069 0.063 0.069 0.064 0.072 236,000 15,545 0.0659 0.690 0.630 0.690 0.640 0.720 23,600 0.6587 1.47%
2022-09-02 0 0.068 0.062 0.068 0.063 0.071 43,000 2,809 0.0653 0.680 0.620 0.680 0.630 0.710 4,300 0.6533 -1.45%
2022-09-01 0 0.069 0.065 0.067 0.062 0.072 333,000 22,496 0.0676 0.690 0.650 0.670 0.620 0.720 33,300 0.6756 6.15%
2022-08-31 0 0.065 0.062 0.065 0.063 0.069 461,000 29,412 0.0638 0.650 0.620 0.650 0.630 0.690 46,100 0.6380 1.56%
2022-08-30 0 0.064 0.064 0.068 0.064 0.068 36,000 2,376 0.0660 0.640 0.640 0.680 0.640 0.680 3,600 0.6600 -5.88%
2022-08-29 0 0.068 0.065 0.069 0.068 0.069 18,000 1,225 0.0681 0.680 0.650 0.690 0.680 0.690 1,800 0.6806 0.00%
2022-08-26 0 0.068 0.065 0.068 0.065 0.068 191,000 12,829 0.0672 0.680 0.650 0.680 0.650 0.680 19,100 0.6717 4.62%
2022-08-25 0 0.065 0.062 0.065 0.059 0.069 919,000 55,467 0.0604 0.650 0.620 0.650 0.590 0.690 91,900 0.6036 -1.52%
2022-08-24 0 0.066 0.064 0.066 0.065 0.066 422,000 27,432 0.0650 0.660 0.640 0.660 0.650 0.660 42,200 0.6500 0.00%
2022-08-23 0 0.066 0.065 0.066 0.063 0.069 582,000 38,317 0.0658 0.660 0.650 0.660 0.630 0.690 58,200 0.6584 0.00%
2022-08-22 0 0.066 0.064 0.066 0.064 0.067 599,000 38,726 0.0647 0.660 0.640 0.660 0.640 0.670 59,900 0.6465 1.54%
2022-08-19 0 0.065 0.062 0.065 0.065 0.066 337,000 21,908 0.0650 0.650 0.620 0.650 0.650 0.660 33,700 0.6501 1.56%
2022-08-18 0 0.064 0.062 0.064 0.062 0.067 799,000 50,895 0.0637 0.640 0.620 0.640 0.620 0.670 79,900 0.6370 -1.54%
2022-08-17 0 0.065 0.063 0.065 0.061 0.067 640,000 40,220 0.0628 0.650 0.630 0.650 0.610 0.670 64,000 0.6284 3.17%
2022-08-16 0 0.063 0.061 0.063 0.060 0.069 553,000 34,042 0.0616 0.630 0.610 0.630 0.600 0.690 55,300 0.6156 -5.97%
2022-08-15 0 0.067 0.065 0.067 0.064 0.069 351,000 23,520 0.0670 0.670 0.650 0.670 0.640 0.690 35,100 0.6701 0.00%
2022-08-12 0 0.067 0.064 0.067 0.060 0.067 593,000 38,810 0.0654 0.670 0.640 0.670 0.600 0.670 59,300 0.6545 3.08%
2022-08-11 0 0.065 0.061 0.065 0.063 0.065 7,000 449 0.0641 0.650 0.610 0.650 0.630 0.650 700 0.6414 4.84%
2022-08-10 0 0.062 0.060 0.062 0.056 0.070 1,012,000 61,133 0.0604 0.620 0.600 0.620 0.560 0.700 101,200 0.6041 -7.46%
2022-08-09 0 0.067 0.063 0.067 0.062 0.072 1,294,000 83,029 0.0642 0.670 0.630 0.670 0.620 0.720 129,400 0.6416 3.08%
2022-08-08 0 0.065 0.061 0.065 0.060 0.072 308,000 19,350 0.0628 0.650 0.610 0.650 0.600 0.720 30,800 0.6282 -4.41%
2022-08-05 0 0.068 0.061 0.068 0.060 0.068 1,313,000 81,398 0.0620 0.680 0.610 0.680 0.600 0.680 131,300 0.6199 9.68%
2022-08-04 0 0.062 0.060 0.062 0.060 0.069 1,117,980 69,218 0.0619 0.620 0.600 0.620 0.600 0.690 111,798 0.6191 -1.59%
2022-08-03 0 0.063 0.061 0.063 0.061 0.069 275,000 17,260 0.0628 0.630 0.610 0.630 0.610 0.690 27,500 0.6276 -5.97%
2022-08-02 0 0.067 0.066 0.067 0.054 0.069 4,180,000 259,491 0.0621 0.670 0.660 0.670 0.540 0.690 418,000 0.6208 3.08%
2022-08-01 0 0.065 0.064 0.065 0.060 0.075 5,366,000 345,291 0.0643 0.650 0.640 0.650 0.600 0.750 536,600 0.6435 -7.14%
2022-07-29 0 0.070 0.068 0.070 0.065 0.086 20,480,000 1,436,725 0.0702 0.700 0.680 0.700 0.650 0.860 2,048,000 0.7015 -17.65%
2022-07-28 0 0.085 0.083 0.085 0.080 0.093 4,246,000 352,566 0.0830 0.850 0.830 0.850 0.800 0.930 424,600 0.8303 -4.49%
2022-07-27 0 0.089 0.085 0.089 0.085 0.109 9,499,000 915,001 0.0963 0.890 0.850 0.890 0.850 1.090 949,900 0.9633 0.00%
2022-07-26 0 0.089 0.088 0.089 0.085 0.091 393,000 33,849 0.0861 0.890 0.880 0.890 0.850 0.910 39,300 0.8613 1.14%
2022-07-25 0 0.088 0.087 0.088 0.085 0.090 2,434,000 213,630 0.0878 0.880 0.870 0.880 0.850 0.900 243,400 0.8777 0.00%
2022-07-22 0 0.088 0.087 0.088 0.083 0.089 1,104,000 93,974 0.0851 0.880 0.870 0.880 0.830 0.890 110,400 0.8512 1.15%
2022-07-21 0 0.087 0.086 0.087 0.084 0.087 407,000 34,923 0.0858 0.870 0.860 0.870 0.840 0.870 40,700 0.8581 0.00%
2022-07-20 0 0.087 0.086 0.087 0.085 0.089 936,000 80,819 0.0863 0.870 0.860 0.870 0.850 0.890 93,600 0.8635 1.16%
2022-07-19 0 0.086 0.085 0.086 0.083 0.089 923,000 78,726 0.0853 0.860 0.850 0.860 0.830 0.890 92,300 0.8529 -3.37%
2022-07-18 0 0.089 0.088 0.089 0.086 0.095 2,195,000 195,431 0.0890 0.890 0.880 0.890 0.860 0.950 219,500 0.8903 0.00%
2022-07-15 0 0.089 0.088 0.089 0.081 0.090 1,122,000 94,599 0.0843 0.890 0.880 0.890 0.810 0.900 112,200 0.8431 1.14%
2022-07-14 0 0.088 0.087 0.088 0.084 0.090 1,312,000 112,318 0.0856 0.880 0.870 0.880 0.840 0.900 131,200 0.8561 0.00%
2022-07-13 0 0.088 0.087 0.088 0.086 0.092 1,108,000 96,166 0.0868 0.880 0.870 0.880 0.860 0.920 110,800 0.8679 -1.12%
2022-07-12 0 0.089 0.088 0.089 0.085 0.092 682,000 59,285 0.0869 0.890 0.880 0.890 0.850 0.920 68,200 0.8693 0.00%
2022-07-11 0 0.089 0.088 0.089 0.086 0.094 2,882,000 252,910 0.0878 0.890 0.880 0.890 0.860 0.940 288,200 0.8776 -3.26%
2022-07-08 0 0.092 0.091 0.092 0.088 0.096 1,888,000 169,833 0.0900 0.920 0.910 0.920 0.880 0.960 188,800 0.8995 3.37%
2022-07-07 0 0.089 0.088 0.089 0.086 0.094 1,046,000 92,608 0.0885 0.890 0.880 0.890 0.860 0.940 104,600 0.8854 0.00%
2022-07-06 0 0.089 0.088 0.089 0.087 0.092 410,000 36,140 0.0881 0.890 0.880 0.890 0.870 0.920 41,000 0.8815 1.14%
2022-07-05 0 0.088 0.088 0.089 0.084 0.096 6,318,000 549,046 0.0869 0.880 0.880 0.890 0.840 0.960 631,800 0.8690 -5.38%
2022-07-04 0 0.093 0.092 0.093 0.083 0.110 10,540,000 980,939 0.0931 0.930 0.920 0.930 0.830 1.100 1,054,000 0.9307 12.05%
2022-06-30 0 0.083 0.082 0.083 0.080 0.096 13,049,000 1,116,719 0.0856 0.830 0.820 0.830 0.800 0.960 1,304,900 0.8558 -13.54%
2022-06-29 0 0.096 0.096 0.097 0.090 0.099 7,459,000 708,570 0.0950 0.960 0.960 0.970 0.900 0.990 745,900 0.9500 -3.03%
2022-06-28 0 0.099 0.098 0.099 0.095 0.101 2,292,000 222,166 0.0969 0.990 0.980 0.990 0.950 1.010 229,200 0.9693 -1.00%
2022-06-27 0 0.100 0.099 0.100 0.095 0.108 8,069,000 801,186 0.0993 1.000 0.990 1.000 0.950 1.080 806,900 0.9929 -8.26%
2022-06-24 0 0.109 0.108 0.109 0.100 0.111 4,830,000 508,111 0.1052 1.090 1.080 1.090 1.000 1.110 483,000 1.0520 -3.54%
2022-06-23 0 0.113 0.107 0.111 0.099 0.113 6,988,000 728,529 0.1043 1.130 1.070 1.110 0.990 1.130 698,800 1.0425 5.61%
2022-06-22 0 0.107 0.106 0.107 0.106 0.115 2,535,000 276,500 0.1091 1.070 1.060 1.070 1.060 1.150 253,500 1.0907 -2.73%
2022-06-21 0 0.110 0.109 0.110 0.100 0.118 8,064,000 861,311 0.1068 1.100 1.090 1.100 1.000 1.180 806,400 1.0681 8.91%
2022-06-20 0 0.101 0.100 0.101 0.095 0.126 30,351,000 3,183,918 0.1049 1.010 1.000 1.010 0.950 1.260 3,035,100 1.0490 -15.83%
2022-06-17 0 0.120 0.119 0.120 0.117 0.126 910,000 110,115 0.1210 1.200 1.190 1.200 1.170 1.260 91,000 1.2101 -1.64%
2022-06-16 0 0.122 0.121 0.122 0.117 0.125 4,509,000 547,350 0.1214 1.220 1.210 1.220 1.170 1.250 450,900 1.2139 0.00%
2022-06-15 0 0.122 0.121 0.122 0.112 0.140 29,607,000 3,577,284 0.1208 1.220 1.210 1.220 1.120 1.400 2,960,700 1.2083 -10.95%
2022-06-14 0 0.137 0.136 0.137 0.134 0.141 9,551,000 1,299,371 0.1360 1.370 1.360 1.370 1.340 1.410 955,100 1.3605 -2.84%
2022-06-13 0 0.141 0.140 0.141 0.138 0.144 2,911,000 406,141 0.1395 1.410 1.400 1.410 1.380 1.440 291,100 1.3952 -0.70%
2022-06-10 0 0.142 0.141 0.142 0.140 0.144 3,619,000 512,359 0.1416 1.420 1.410 1.420 1.400 1.440 361,900 1.4157 -1.39%
2022-06-09 0 0.144 0.143 0.144 0.140 0.149 5,874,000 839,326 0.1429 1.440 1.430 1.440 1.400 1.490 587,400 1.4289 -2.04%
2022-06-08 0 0.147 0.146 0.147 0.140 0.158 12,651,000 1,859,995 0.1470 1.470 1.460 1.470 1.400 1.580 1,265,100 1.4702 2.80%
2022-06-07 0 0.143 0.142 0.143 0.140 0.144 5,026,000 714,219 0.1421 1.430 1.420 1.430 1.400 1.440 502,600 1.4210 2.14%
2022-06-06 0 0.140 0.139 0.140 0.138 0.143 3,094,000 431,945 0.1396 1.400 1.390 1.400 1.380 1.430 309,400 1.3961 -0.71%
2022-06-02 0 0.141 0.140 0.141 0.139 0.144 1,912,000 269,401 0.1409 1.410 1.400 1.410 1.390 1.440 191,200 1.4090 0.00%
2022-06-01 0 0.141 0.140 0.141 0.134 0.147 3,568,000 498,146 0.1396 1.410 1.400 1.410 1.340 1.470 356,800 1.3961 -0.70%
2022-05-31 0 0.142 0.141 0.142 0.134 0.143 3,929,000 546,467 0.1391 1.420 1.410 1.420 1.340 1.430 392,900 1.3909 3.65%
2022-05-30 0 0.137 0.136 0.137 0.134 0.139 5,587,000 762,817 0.1365 1.370 1.360 1.370 1.340 1.390 558,700 1.3653 2.24%
2022-05-27 0 0.134 0.133 0.134 0.130 0.138 1,411,000 187,340 0.1328 1.340 1.330 1.340 1.300 1.380 141,100 1.3277 0.75%
2022-05-26 0 0.133 0.132 0.133 0.130 0.137 5,016,000 662,919 0.1322 1.330 1.320 1.330 1.300 1.370 501,600 1.3216 -1.48%
2022-05-25 0 0.135 0.134 0.135 0.131 0.138 7,718,000 1,025,029 0.1328 1.350 1.340 1.350 1.310 1.380 771,800 1.3281 -1.46%
2022-05-24 0 0.137 0.136 0.137 0.135 0.143 3,497,000 482,403 0.1379 1.370 1.360 1.370 1.350 1.430 349,700 1.3795 -0.72%
2022-05-23 0 0.138 0.137 0.138 0.136 0.139 4,834,000 662,021 0.1370 1.380 1.370 1.380 1.360 1.390 483,400 1.3695 0.00%
2022-05-20 0 0.138 0.137 0.138 0.136 0.140 6,118,000 844,372 0.1380 1.380 1.370 1.380 1.360 1.400 611,800 1.3801 0.73%
2022-05-19 0 0.137 0.136 0.137 0.135 0.141 5,756,000 789,760 0.1372 1.370 1.360 1.370 1.350 1.410 575,600 1.3721 -1.44%
2022-05-18 0 0.139 0.138 0.139 0.138 0.144 4,100,000 568,958 0.1388 1.390 1.380 1.390 1.380 1.440 410,000 1.3877 0.00%
2022-05-17 0 0.139 0.138 0.139 0.136 0.142 4,735,000 659,540 0.1393 1.390 1.380 1.390 1.360 1.420 473,500 1.3929 -0.71%
2022-05-16 0 0.140 0.139 0.140 0.137 0.142 878,000 122,583 0.1396 1.400 1.390 1.400 1.370 1.420 87,800 1.3962 0.72%
2022-05-13 0 0.139 0.138 0.139 0.133 0.143 2,415,000 330,427 0.1368 1.390 1.380 1.390 1.330 1.430 241,500 1.3682 2.21%
2022-05-12 0 0.136 0.135 0.136 0.130 0.142 10,654,000 1,425,815 0.1338 1.360 1.350 1.360 1.300 1.420 1,065,400 1.3383 -2.86%
2022-05-11 0 0.140 0.139 0.140 0.137 0.144 3,624,000 510,555 0.1409 1.400 1.390 1.400 1.370 1.440 362,400 1.4088 0.00%
2022-05-10 0 0.140 0.140 0.142 0.140 0.145 3,507,000 497,952 0.1420 1.400 1.400 1.420 1.400 1.450 350,700 1.4199 -3.45%
2022-05-06 0 0.145 0.143 0.145 0.143 0.146 1,914,000 275,202 0.1438 1.450 1.430 1.450 1.430 1.460 191,400 1.4378 0.00%
2022-05-05 0 0.145 0.145 0.146 0.143 0.148 4,075,000 588,140 0.1443 1.450 1.450 1.460 1.430 1.480 407,500 1.4433 -0.68%
2022-05-04 0 0.146 0.146 0.147 0.145 0.150 2,163,000 316,827 0.1465 1.460 1.460 1.470 1.450 1.500 216,300 1.4648 -2.01%
2022-05-03 0 0.149 0.148 0.149 0.146 0.151 4,642,000 690,692 0.1488 1.490 1.480 1.490 1.460 1.510 464,200 1.4879 -2.61%
2022-04-29 0 0.153 0.152 0.153 0.148 0.153 14,790,000 2,223,812 0.1504 1.530 1.520 1.530 1.480 1.530 1,479,000 1.5036 2.68%
2022-04-28 0 0.149 0.149 0.150 0.140 0.150 13,536,000 1,971,085 0.1456 1.490 1.490 1.500 1.400 1.500 1,353,600 1.4562 8.76%
2022-04-27 0 0.137 0.136 0.137 0.127 0.137 8,240,000 1,071,280 0.1300 1.370 1.360 1.370 1.270 1.370 824,000 1.3001 3.01%
2022-04-26 0 0.133 0.133 0.134 0.129 0.139 7,385,000 988,812 0.1339 1.330 1.330 1.340 1.290 1.390 738,500 1.3389 -0.75%
2022-04-25 0 0.134 0.134 0.136 0.134 0.144 12,436,000 1,706,635 0.1372 1.340 1.340 1.360 1.340 1.440 1,243,600 1.3723 -7.59%
2022-04-22 0 0.145 0.144 0.145 0.140 0.147 11,489,000 1,641,499 0.1429 1.450 1.440 1.450 1.400 1.470 1,148,900 1.4288 0.00%
2022-04-21 0 0.145 0.145 0.146 0.144 0.150 10,023,000 1,464,933 0.1462 1.450 1.450 1.460 1.440 1.500 1,002,300 1.4616 -2.03%
2022-04-20 0 0.148 0.147 0.148 0.145 0.156 12,005,000 1,779,186 0.1482 1.480 1.470 1.480 1.450 1.560 1,200,500 1.4820 -0.67%
2022-04-19 0 0.149 0.149 0.151 0.147 0.158 14,678,000 2,206,152 0.1503 1.490 1.490 1.510 1.470 1.580 1,467,800 1.5030 -4.49%
2022-04-14 0 0.156 0.156 0.157 0.145 0.157 17,226,000 2,585,469 0.1501 1.560 1.560 1.570 1.450 1.570 1,722,600 1.5009 1.30%
2022-04-13 0 0.154 0.153 0.154 0.099 0.210 118,399,400 19,870,118 0.1678 1.540 1.530 1.540 0.990 2.100 11,839,940 1.6782 -37.65%
2022-04-12 0 0.247 0.247 0.250 0.236 0.275 58,390,000 14,806,843 0.2536 2.470 2.470 2.500 2.360 2.750 5,839,000 2.5359 -6.79%
2022-04-11 0 0.265 0.260 0.265 0.202 0.265 165,889,000 39,370,604 0.2373 2.650 2.600 2.650 2.020 2.650 16,588,900 2.3733 22.69%
2022-04-08 0 0.216 0.216 0.217 0.146 0.236 213,972,000 43,567,652 0.2036 2.160 2.160 2.170 1.460 2.360 21,397,200 2.0361 46.94%
2022-04-07 0 0.147 0.145 0.147 0.141 0.147 3,335,000 479,604 0.1438 1.470 1.450 1.470 1.410 1.470 333,500 1.4381 2.08%
2022-04-06 0 0.144 0.143 0.144 0.139 0.144 3,299,000 463,822 0.1406 1.440 1.430 1.440 1.390 1.440 329,900 1.4059 0.70%
2022-04-04 0 0.143 0.143 0.145 0.139 0.146 6,061,000 859,836 0.1419 1.430 1.430 1.450 1.390 1.460 606,100 1.4186 2.88%
2022-04-01 0 0.139 0.138 0.139 0.135 0.140 8,515,000 1,168,146 0.1372 1.390 1.380 1.390 1.350 1.400 851,500 1.3719 0.72%
2022-03-31 0 0.138 0.137 0.138 0.136 0.140 4,143,000 572,560 0.1382 1.380 1.370 1.380 1.360 1.400 414,300 1.3820 0.00%
2022-03-30 0 0.138 0.137 0.138 0.132 0.139 5,595,000 759,869 0.1358 1.380 1.370 1.380 1.320 1.390 559,500 1.3581 0.73%
2022-03-29 0 0.137 0.135 0.137 0.135 0.139 2,471,000 337,089 0.1364 1.370 1.350 1.370 1.350 1.390 247,100 1.3642 -1.44%
2022-03-28 0 0.139 0.137 0.138 0.136 0.144 3,423,000 472,115 0.1379 1.390 1.370 1.380 1.360 1.440 342,300 1.3792 -1.42%
2022-03-25 0 0.141 0.140 0.142 0.139 0.146 2,281,000 320,833 0.1407 1.410 1.400 1.420 1.390 1.460 228,100 1.4065 0.71%
2022-03-24 0 0.140 0.139 0.140 0.136 0.143 7,685,000 1,070,835 0.1393 1.400 1.390 1.400 1.360 1.430 768,500 1.3934 -1.41%
2022-03-23 0 0.142 0.141 0.142 0.141 0.146 4,500,000 645,268 0.1434 1.420 1.410 1.420 1.410 1.460 450,000 1.4339 -1.39%
2022-03-22 0 0.144 0.144 0.145 0.142 0.153 5,689,000 823,832 0.1448 1.440 1.440 1.450 1.420 1.530 568,900 1.4481 0.70%
2022-03-21 0 0.143 0.143 0.144 0.142 0.147 8,469,000 1,220,976 0.1442 1.430 1.430 1.440 1.420 1.470 846,900 1.4417 0.70%
2022-03-18 0 0.142 0.140 0.142 0.130 0.144 23,018,000 3,229,324 0.1403 1.420 1.400 1.420 1.300 1.440 2,301,800 1.4030 9.23%
2022-03-17 0 0.130 0.130 0.131 0.123 0.130 13,494,000 1,709,481 0.1267 1.300 1.300 1.310 1.230 1.300 1,349,400 1.2668 4.84%
2022-03-16 0 0.124 0.124 0.127 0.124 0.133 25,256,000 3,226,677 0.1278 1.240 1.240 1.270 1.240 1.330 2,525,600 1.2776 0.81%
2022-03-15 0 0.123 0.122 0.123 0.118 0.140 25,506,000 3,189,246 0.1250 1.230 1.220 1.230 1.180 1.400 2,550,600 1.2504 -13.38%
2022-03-14 0 0.142 0.141 0.142 0.135 0.147 16,104,000 2,268,933 0.1409 1.420 1.410 1.420 1.350 1.470 1,610,400 1.4089 -2.07%
2022-03-11 0 0.145 0.144 0.145 0.141 0.153 15,936,000 2,298,021 0.1442 1.450 1.440 1.450 1.410 1.530 1,593,600 1.4420 -5.84%
2022-03-10 0 0.154 0.153 0.154 0.148 0.161 21,046,000 3,254,904 0.1547 1.540 1.530 1.540 1.480 1.610 2,104,600 1.5466 -1.28%
2022-03-09 0 0.156 0.155 0.156 0.151 0.161 21,883,000 3,359,208 0.1535 1.560 1.550 1.560 1.510 1.610 2,188,300 1.5351 -2.50%
2022-03-08 0 0.160 0.159 0.160 0.155 0.162 6,298,000 990,277 0.1572 1.600 1.590 1.600 1.550 1.620 629,800 1.5724 -0.62%
2022-03-07 0 0.161 0.160 0.161 0.156 0.165 6,112,000 972,885 0.1592 1.610 1.600 1.610 1.560 1.650 611,200 1.5918 -2.42%
2022-03-04 0 0.165 0.164 0.165 0.157 0.168 43,617,000 7,015,133 0.1608 1.650 1.640 1.650 1.570 1.680 4,361,700 1.6083 1.23%
2022-03-03 0 0.163 0.163 0.164 0.162 0.168 10,440,000 1,716,320 0.1644 1.630 1.630 1.640 1.620 1.680 1,044,000 1.6440 0.62%
2022-03-02 0 0.162 0.161 0.162 0.158 0.168 20,679,000 3,381,614 0.1635 1.620 1.610 1.620 1.580 1.680 2,067,900 1.6353 -1.22%
2022-03-01 0 0.164 0.164 0.166 0.160 0.166 4,897,000 798,748 0.1631 1.640 1.640 1.660 1.600 1.660 489,700 1.6311 0.61%
2022-02-28 0 0.163 0.163 0.166 0.161 0.171 3,637,000 594,120 0.1634 1.630 1.630 1.660 1.610 1.710 363,700 1.6335 -3.55%
2022-02-25 0 0.169 0.169 0.170 0.168 0.173 5,685,000 966,013 0.1699 1.690 1.690 1.700 1.680 1.730 568,500 1.6992 0.60%
2022-02-24 0 0.168 0.167 0.168 0.163 0.172 13,050,000 2,189,848 0.1678 1.680 1.670 1.680 1.630 1.720 1,305,000 1.6780 -2.33%
2022-02-23 0 0.172 0.171 0.172 0.168 0.178 28,352,000 4,935,469 0.1741 1.720 1.710 1.720 1.680 1.780 2,835,200 1.7408 0.58%
2022-02-22 0 0.171 0.171 0.172 0.164 0.179 16,106,000 2,700,027 0.1676 1.710 1.710 1.720 1.640 1.790 1,610,600 1.6764 -1.16%
2022-02-21 0 0.173 0.170 0.173 0.162 0.177 19,728,000 3,376,783 0.1712 1.730 1.700 1.730 1.620 1.770 1,972,800 1.7117 5.49%
2022-02-18 0 0.164 0.163 0.164 0.159 0.165 48,878,000 7,922,114 0.1621 1.640 1.630 1.640 1.590 1.650 4,887,800 1.6208 0.61%
2022-02-17 0 0.163 0.162 0.163 0.158 0.167 34,062,000 5,557,366 0.1632 1.630 1.620 1.630 1.580 1.670 3,406,200 1.6315 0.00%
2022-02-16 0 0.163 0.163 0.164 0.161 0.168 15,937,000 2,614,691 0.1641 1.630 1.630 1.640 1.610 1.680 1,593,700 1.6406 -1.21%
2022-02-15 0 0.165 0.165 0.166 0.160 0.186 59,615,000 9,808,222 0.1645 1.650 1.650 1.660 1.600 1.860 5,961,500 1.6453 -10.81%
2022-02-14 0 0.185 0.184 0.185 0.183 0.205 22,646,000 4,338,998 0.1916 1.850 1.840 1.850 1.830 2.050 2,264,600 1.9160 -8.87%
2022-02-11 0 0.203 0.202 0.203 0.200 0.216 22,170,000 4,591,623 0.2071 2.030 2.020 2.030 2.000 2.160 2,217,000 2.0711 -5.14%
2022-02-10 0 0.214 0.213 0.214 0.209 0.222 18,835,000 4,066,790 0.2159 2.140 2.130 2.140 2.090 2.220 1,883,500 2.1592 -2.73%
2022-02-09 0 0.220 0.219 0.220 0.215 0.226 30,083,000 6,609,039 0.2197 2.200 2.190 2.200 2.150 2.260 3,008,300 2.1969 -0.90%
2022-02-08 0 0.222 0.221 0.222 0.217 0.234 13,514,000 3,009,841 0.2227 2.220 2.210 2.220 2.170 2.340 1,351,400 2.2272 -0.89%
2022-02-07 0 0.224 0.223 0.224 0.221 0.235 13,532,000 3,054,877 0.2258 2.240 2.230 2.240 2.210 2.350 1,353,200 2.2575 -3.03%
2022-02-04 0 0.231 0.230 0.231 0.226 0.255 30,455,000 7,242,622 0.2378 2.310 2.300 2.310 2.260 2.550 3,045,500 2.3781 -7.60%
2022-01-31 0 0.250 0.249 0.250 0.239 0.260 12,787,000 3,168,126 0.2478 2.500 2.490 2.500 2.390 2.600 1,278,700 2.4776 0.00%
2022-01-28 0 0.250 0.249 0.250 0.242 0.255 49,914,000 12,456,123 0.2496 2.500 2.490 2.500 2.420 2.550 4,991,400 2.4955 0.00%
2022-01-27 0 0.250 0.249 0.250 0.240 0.310 42,453,000 11,167,592 0.2631 2.500 2.490 2.500 2.400 3.100 4,245,300 2.6306 -16.67%
2022-01-26 0 0.300 0.300 0.305 0.290 0.330 77,268,000 24,177,255 0.3129 3.000 3.000 3.050 2.900 3.300 7,726,800 3.1290 -1.64%
2022-01-25 0 0.305 0.300 0.305 0.295 0.315 17,528,000 5,256,790 0.2999 3.050 3.000 3.050 2.950 3.150 1,752,800 2.9991 1.67%
2022-01-24 0 0.300 0.295 0.300 0.290 0.340 30,902,000 9,543,880 0.3088 3.000 2.950 3.000 2.900 3.400 3,090,200 3.0884 -7.69%
2022-01-21 0 0.325 0.325 0.330 0.325 0.380 42,580,000 15,184,445 0.3566 3.250 3.250 3.300 3.250 3.800 4,258,000 3.5661 -13.33%
2022-01-20 0 0.375 0.370 0.375 0.335 0.405 25,871,000 9,714,010 0.3755 3.750 3.700 3.750 3.350 4.050 2,587,100 3.7548 11.94%
2022-01-19 0 0.335 0.330 0.335 0.310 0.345 28,199,000 9,062,510 0.3214 3.350 3.300 3.350 3.100 3.450 2,819,900 3.2138 -1.47%
2022-01-18 0 0.340 0.340 0.355 0.340 0.390 38,831,000 14,498,460 0.3734 3.400 3.400 3.550 3.400 3.900 3,883,100 3.7337 -12.82%
2022-01-17 0 0.390 0.385 0.390 0.380 0.395 6,549,000 2,524,410 0.3855 3.900 3.850 3.900 3.800 3.950 654,900 3.8546 0.00%
2022-01-14 0 0.390 0.385 0.390 0.380 0.410 16,848,000 6,578,790 0.3905 3.900 3.850 3.900 3.800 4.100 1,684,800 3.9048 -3.70%
2022-01-13 0 0.405 0.400 0.405 0.395 0.420 9,877,000 3,994,745 0.4044 4.050 4.000 4.050 3.950 4.200 987,700 4.0445 -2.41%
2022-01-12 0 0.415 0.410 0.415 0.400 0.420 11,451,000 4,696,710 0.4102 4.150 4.100 4.150 4.000 4.200 1,145,100 4.1016 1.22%
2022-01-11 0 0.410 0.405 0.410 0.390 0.435 15,528,000 6,432,625 0.4143 4.100 4.050 4.100 3.900 4.350 1,552,800 4.1426 -3.53%
2022-01-10 0 0.425 0.420 0.425 0.415 0.435 8,314,000 3,521,340 0.4235 4.250 4.200 4.250 4.150 4.350 831,400 4.2354 1.19%
2022-01-07 0 0.420 0.420 0.425 0.405 0.445 16,896,000 7,105,500 0.4205 4.200 4.200 4.250 4.050 4.450 1,689,600 4.2054 -4.55%
2022-01-06 0 0.440 0.435 0.440 0.415 0.445 11,557,000 4,946,475 0.4280 4.400 4.350 4.400 4.150 4.450 1,155,700 4.2801 0.00%
2022-01-05 0 0.440 0.435 0.440 0.430 0.460 8,453,000 3,738,210 0.4422 4.400 4.350 4.400 4.300 4.600 845,300 4.4223 -3.30%
2022-01-04 0 0.455 0.450 0.455 0.440 0.465 11,190,000 5,021,860 0.4488 4.550 4.500 4.550 4.400 4.650 1,119,000 4.4878 0.00%
2022-01-03 0 0.455 0.450 0.455 0.435 0.470 12,869,000 5,744,610 0.4464 4.550 4.500 4.550 4.350 4.700 1,286,900 4.4639 1.11%
2021-12-31 0 0.450 0.445 0.450 0.425 0.455 6,369,000 2,813,900 0.4418 4.500 4.450 4.500 4.250 4.550 636,900 4.4181 3.45%
2021-12-30 0 0.435 0.430 0.440 0.415 0.510 33,580,000 15,430,850 0.4595 4.350 4.300 4.400 4.150 5.100 3,358,000 4.5953 -13.00%
2021-12-29 0 0.500 0.495 0.500 0.475 0.560 39,920,000 20,826,485 0.5217 5.000 4.950 5.000 4.750 5.600 3,992,000 5.2171 5.26%
2021-12-28 0 0.475 0.470 0.475 0.465 0.480 5,875,000 2,772,735 0.4720 4.750 4.700 4.750 4.650 4.800 587,500 4.7195 0.00%
2021-12-24 0 0.475 0.470 0.475 0.465 0.480 2,323,000 1,095,860 0.4717 4.750 4.700 4.750 4.650 4.800 232,300 4.7174 3.26%
2021-12-23 0 0.460 0.460 0.470 0.440 0.475 16,455,000 7,522,115 0.4571 4.600 4.600 4.700 4.400 4.750 1,645,500 4.5713 3.37%
2021-12-22 0 0.445 0.440 0.450 0.430 0.480 12,609,000 5,660,140 0.4489 4.450 4.400 4.500 4.300 4.800 1,260,900 4.4890 3.49%
2021-12-21 0 0.430 0.430 0.435 0.425 0.450 9,857,000 4,279,270 0.4341 4.300 4.300 4.350 4.250 4.500 985,700 4.3414 -3.37%
2021-12-20 0 0.445 0.440 0.445 0.430 0.460 12,323,000 5,431,240 0.4407 4.450 4.400 4.450 4.300 4.600 1,232,300 4.4074 1.14%
2021-12-17 0 0.440 0.435 0.440 0.425 0.450 10,628,000 4,626,235 0.4353 4.400 4.350 4.400 4.250 4.500 1,062,800 4.3529 1.15%
2021-12-16 0 0.435 0.430 0.435 0.415 0.450 10,554,000 4,596,680 0.4355 4.350 4.300 4.350 4.150 4.500 1,055,400 4.3554 1.16%
2021-12-15 0 0.430 0.425 0.430 0.420 0.470 15,241,000 6,705,037 0.4399 4.300 4.250 4.300 4.200 4.700 1,524,100 4.3993 -7.53%
2021-12-14 0 0.465 0.460 0.465 0.440 0.520 34,135,751 16,123,453 0.4723 4.650 4.600 4.650 4.400 5.200 3,413,575 4.7233 2.20%
2021-12-13 0 0.455 0.455 0.460 0.380 0.630 87,323,400 41,873,314 0.4795 4.550 4.550 4.600 3.800 6.300 8,732,340 4.7952 -26.61%
2021-12-10 0 0.620 0.610 0.620 0.580 0.660 19,814,000 12,114,200 0.6114 6.200 6.100 6.200 5.800 6.600 1,981,400 6.1140 -1.59%
2021-12-09 0 0.630 0.630 0.640 0.620 0.940 140,195,000 102,334,080 0.7299 6.300 6.300 6.400 6.200 9.400 14,019,500 7.2994 3.28%
2021-12-08 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2021-10-06 0 0.610 0.610 0.620 0.375 2.660 200,028,000 206,022,225 1.0300 6.100 6.100 6.200 3.750 26.60 20,002,800 10.300 -76.54%
2021-10-05 0 2.600 2.600 2.610 2.580 2.730 16,252,000 42,040,740 2.5868 26.00 26.00 26.10 25.80 27.30 1,625,200 25.868 0.00%
2021-10-04 0 2.600 2.600 2.620 2.530 2.740 16,130,000 42,057,490 2.6074 26.00 26.00 26.20 25.30 27.40 1,613,000 26.074 -4.41%
2021-09-30 0 2.720 2.720 2.740 2.550 2.740 10,053,000 26,457,500 2.6318 27.20 27.20 27.40 25.50 27.40 1,005,300 26.318 1.12%
2021-09-29 0 2.690 2.660 2.690 2.600 2.800 17,949,000 48,189,660 2.6848 26.90 26.60 26.90 26.00 28.00 1,794,900 26.848 -0.74%
2021-09-28 0 2.710 2.710 2.720 2.550 3.070 25,206,000 67,847,937 2.6917 27.10 27.10 27.20 25.50 30.70 2,520,600 26.917 -9.67%
2021-09-27 0 3.000 2.990 3.000 2.940 3.200 16,609,000 49,187,520 2.9615 30.00 29.90 30.00 29.40 32.00 1,660,900 29.615 -1.64%
2021-09-24 0 3.050 3.040 3.050 2.990 3.110 19,090,000 57,947,650 3.0355 30.50 30.40 30.50 29.90 31.10 1,909,000 30.355 0.66%
2021-09-23 0 3.030 3.020 3.030 2.960 3.230 13,415,000 41,227,630 3.0732 30.30 30.20 30.30 29.60 32.30 1,341,500 30.732 -3.19%
2021-09-21 0 3.130 3.130 3.140 3.100 3.250 27,716,000 85,348,410 3.0794 31.30 31.30 31.40 31.00 32.50 2,771,600 30.794 0.32%
2021-09-20 0 3.120 3.110 3.130 3.050 3.170 17,560,000 53,938,520 3.0717 31.20 31.10 31.30 30.50 31.70 1,756,000 30.717 0.65%
2021-09-17 0 3.100 3.090 3.100 2.920 3.250 40,868,000 125,086,090 3.0607 31.00 30.90 31.00 29.20 32.50 4,086,800 30.607 6.53%
2021-09-16 0 2.910 2.900 2.910 2.830 2.950 10,591,000 30,332,570 2.8640 29.10 29.00 29.10 28.30 29.50 1,059,100 28.640 2.11%
2021-09-15 0 2.850 2.850 2.860 2.810 2.910 15,119,000 42,726,090 2.8260 28.50 28.50 28.60 28.10 29.10 1,511,900 28.260 0.35%
2021-09-14 0 2.840 2.840 2.850 2.760 2.890 17,186,000 48,904,430 2.8456 28.40 28.40 28.50 27.60 28.90 1,718,600 28.456 0.00%
2021-09-13 0 2.840 2.830 2.840 2.750 2.930 17,511,000 48,785,930 2.7860 28.40 28.30 28.40 27.50 29.30 1,751,100 27.860 -1.05%
2021-09-10 0 2.870 2.870 2.880 2.830 2.970 21,385,000 61,572,170 2.8792 28.70 28.70 28.80 28.30 29.70 2,138,500 28.792 0.35%
2021-09-09 0 2.860 2.850 2.860 2.840 2.930 33,461,000 96,017,080 2.8695 28.60 28.50 28.60 28.40 29.30 3,346,100 28.695 0.35%
2021-09-08 0 2.850 2.850 2.860 2.820 2.890 24,756,000 69,790,340 2.8191 28.50 28.50 28.60 28.20 28.90 2,475,600 28.191 0.35%
2021-09-07 0 2.840 2.830 2.840 2.810 2.900 8,792,000 24,994,330 2.8428 28.40 28.30 28.40 28.10 29.00 879,200 28.428 0.35%
2021-09-06 0 2.830 2.830 2.840 2.780 2.920 7,432,000 21,008,990 2.8268 28.30 28.30 28.40 27.80 29.20 743,200 28.268 0.35%
2021-09-03 0 2.820 2.810 2.820 2.790 2.900 7,819,000 22,144,820 2.8322 28.20 28.10 28.20 27.90 29.00 781,900 28.322 1.08%
2021-09-02 0 2.790 2.790 2.810 2.780 2.820 8,379,000 23,436,790 2.7971 27.90 27.90 28.10 27.80 28.20 837,900 27.971 1.09%
2021-09-01 0 2.760 2.760 2.770 2.710 2.820 14,821,000 41,245,370 2.7829 27.60 27.60 27.70 27.10 28.20 1,482,100 27.829 0.73%
2021-08-31 0 2.740 2.720 2.740 2.700 2.770 10,001,000 27,209,320 2.7207 27.40 27.20 27.40 27.00 27.70 1,000,100 27.207 0.74%
2021-08-30 0 2.720 2.710 2.720 2.680 2.780 10,225,000 27,904,040 2.7290 27.20 27.10 27.20 26.80 27.80 1,022,500 27.290 0.37%
2021-08-27 0 2.710 2.700 2.710 2.630 2.740 12,278,000 33,113,930 2.6970 27.10 27.00 27.10 26.30 27.40 1,227,800 26.970 3.83%
2021-08-26 0 2.610 2.600 2.610 2.550 2.700 15,228,000 39,055,750 2.5647 26.10 26.00 26.10 25.50 27.00 1,522,800 25.647 0.77%
2021-08-25 0 2.590 2.580 2.590 2.500 2.700 11,320,000 29,336,700 2.5916 25.90 25.80 25.90 25.00 27.00 1,132,000 25.916 3.60%
2021-08-24 0 2.500 2.470 2.500 2.390 2.650 14,688,000 36,337,200 2.4739 25.00 24.70 25.00 23.90 26.50 1,468,800 24.739 -3.85%
2021-08-23 0 2.600 2.590 2.600 2.560 2.670 8,210,000 21,584,430 2.6290 26.00 25.90 26.00 25.60 26.70 821,000 26.290 -1.52%
2021-08-20 0 2.640 2.620 2.640 2.520 2.680 9,710,000 25,504,800 2.6267 26.40 26.20 26.40 25.20 26.80 971,000 26.267 1.15%
2021-08-19 0 2.610 2.590 2.610 2.570 2.800 8,406,000 22,555,025 2.6832 26.10 25.90 26.10 25.70 28.00 840,600 26.832 -5.43%
2021-08-18 0 2.760 2.760 2.790 2.720 2.800 5,431,000 15,053,460 2.7718 27.60 27.60 27.90 27.20 28.00 543,100 27.718 0.36%
2021-08-17 0 2.750 2.750 2.760 2.700 2.820 7,061,000 19,403,300 2.7480 27.50 27.50 27.60 27.00 28.20 706,100 27.480 -1.43%
2021-08-16 0 2.790 2.770 2.790 2.730 2.810 6,246,000 17,318,750 2.7728 27.90 27.70 27.90 27.30 28.10 624,600 27.728 1.09%
2021-08-13 0 2.760 2.760 2.770 2.710 2.810 10,056,000 27,729,630 2.7575 27.60 27.60 27.70 27.10 28.10 1,005,600 27.575 1.47%
2021-08-12 0 2.720 2.710 2.720 2.690 2.800 7,391,000 20,246,930 2.7394 27.20 27.10 27.20 26.90 28.00 739,100 27.394 -1.81%
2021-08-11 0 2.770 2.760 2.770 2.740 2.830 3,081,000 8,591,580 2.7886 27.70 27.60 27.70 27.40 28.30 308,100 27.886 -0.36%
2021-08-10 0 2.780 2.770 2.780 2.770 2.870 3,301,000 9,282,530 2.8120 27.80 27.70 27.80 27.70 28.70 330,100 28.120 -1.77%
2021-08-09 0 2.830 2.830 2.840 2.790 2.870 3,076,000 8,705,840 2.8302 28.30 28.30 28.40 27.90 28.70 307,600 28.302 -0.35%
2021-08-06 0 2.840 2.830 2.840 2.770 2.910 5,295,000 15,014,880 2.8357 28.40 28.30 28.40 27.70 29.10 529,500 28.357 -1.05%
2021-08-05 0 2.870 2.850 2.870 2.820 2.950 7,254,000 20,909,670 2.8825 28.70 28.50 28.70 28.20 29.50 725,400 28.825 -0.35%
2021-08-04 0 2.880 2.870 2.880 2.860 2.910 2,481,000 7,181,320 2.8945 28.80 28.70 28.80 28.60 29.10 248,100 28.945 -0.35%
2021-08-03 0 2.890 2.880 2.890 2.860 2.910 7,788,000 22,471,230 2.8854 28.90 28.80 28.90 28.60 29.10 778,800 28.854 0.35%
2021-08-02 0 2.880 2.860 2.880 2.690 2.960 7,476,000 21,171,790 2.8320 28.80 28.60 28.80 26.90 29.60 747,600 28.320 -1.37%
2021-07-30 0 2.920 2.910 2.920 2.810 2.980 17,150,000 43,339,000 2.5271 29.20 29.10 29.20 28.10 29.80 1,715,000 25.271 3.55%
2021-07-29 0 2.820 2.810 2.820 2.600 2.860 27,932,000 66,978,050 2.3979 28.20 28.10 28.20 26.00 28.60 2,793,200 23.979 6.82%
2021-07-28 0 2.640 2.640 2.650 2.500 2.660 6,708,000 17,198,020 2.5638 26.40 26.40 26.50 25.00 26.60 670,800 25.638 2.33%
2021-07-27 0 2.580 2.570 2.580 2.400 2.820 10,105,000 26,003,095 2.5733 25.80 25.70 25.80 24.00 28.20 1,010,500 25.733 -6.86%
2021-07-26 0 2.770 2.760 2.770 2.700 2.880 5,592,000 15,556,130 2.7819 27.70 27.60 27.70 27.00 28.80 559,200 27.819 -3.15%
2021-07-23 0 2.860 2.850 2.860 2.820 2.870 1,794,000 5,096,500 2.8409 28.60 28.50 28.60 28.20 28.70 179,400 28.409 0.35%
2021-07-22 0 2.850 2.850 2.860 2.830 2.880 2,001,000 5,704,510 2.8508 28.50 28.50 28.60 28.30 28.80 200,100 28.508 0.35%
2021-07-21 0 2.840 2.840 2.850 2.840 2.890 5,503,000 15,752,170 2.8625 28.40 28.40 28.50 28.40 28.90 550,300 28.625 0.35%
2021-07-20 0 2.830 2.830 2.840 2.830 2.900 8,362,000 23,885,140 2.8564 28.30 28.30 28.40 28.30 29.00 836,200 28.564 -1.74%
2021-07-19 0 2.880 2.870 2.880 2.860 2.900 1,347,000 3,867,500 2.8712 28.80 28.70 28.80 28.60 29.00 134,700 28.712 -0.35%
2021-07-16 0 2.890 2.880 2.890 2.840 2.890 4,304,000 12,327,360 2.8642 28.90 28.80 28.90 28.40 28.90 430,400 28.642 1.05%
2021-07-15 0 2.860 2.850 2.860 2.810 2.900 2,846,000 8,068,180 2.8349 28.60 28.50 28.60 28.10 29.00 284,600 28.349 -0.69%
2021-07-14 0 2.880 2.860 2.880 2.830 2.910 10,169,000 29,105,860 2.8622 28.80 28.60 28.80 28.30 29.10 1,016,900 28.622 0.00%
2021-07-13 0 2.880 2.870 2.880 2.870 2.910 3,494,000 10,093,660 2.8889 28.80 28.70 28.80 28.70 29.10 349,400 28.889 0.00%
2021-07-12 0 2.880 2.880 2.890 2.880 2.940 3,776,000 10,913,650 2.8903 28.80 28.80 28.90 28.80 29.40 377,600 28.903 -0.35%
2021-07-09 0 2.890 2.870 2.890 2.850 3.000 13,244,000 38,378,230 2.8978 28.90 28.70 28.90 28.50 30.00 1,324,400 28.978 -0.34%
2021-07-08 0 2.900 2.890 2.900 2.860 3.050 6,019,000 17,590,580 2.9225 29.00 28.90 29.00 28.60 30.50 601,900 29.225 -4.29%
2021-07-07 0 3.030 3.030 3.070 3.020 3.090 4,654,000 14,235,780 3.0588 30.30 30.30 30.70 30.20 30.90 465,400 30.588 0.33%
2021-07-06 0 3.020 3.020 3.030 2.990 3.030 4,004,000 12,074,320 3.0156 30.20 30.20 30.30 29.90 30.30 400,400 30.156 0.33%
2021-07-05 0 3.010 3.000 3.010 2.950 3.050 3,044,000 9,125,310 2.9978 30.10 30.00 30.10 29.50 30.50 304,400 29.978 0.33%
2021-07-02 0 3.000 3.000 3.040 3.000 3.050 3,275,000 9,910,450 3.0261 30.00 30.00 30.40 30.00 30.50 327,500 30.261 0.33%
2021-06-30 0 2.990 2.980 2.990 2.900 3.040 5,441,000 16,203,010 2.9779 29.90 29.80 29.90 29.00 30.40 544,100 29.779 3.10%
2021-06-29 0 2.900 2.890 2.900 2.860 2.930 3,230,000 9,384,050 2.9053 29.00 28.90 29.00 28.60 29.30 323,000 29.053 0.35%
2021-06-28 0 2.890 2.880 2.890 2.860 2.900 1,399,000 4,032,730 2.8826 28.90 28.80 28.90 28.60 29.00 139,900 28.826 1.40%
2021-06-25 0 2.850 2.850 2.870 2.830 2.880 5,318,000 15,217,550 2.8615 28.50 28.50 28.70 28.30 28.80 531,800 28.615 1.06%
2021-06-24 0 2.820 2.820 2.830 2.790 2.870 5,331,000 15,073,390 2.8275 28.20 28.20 28.30 27.90 28.70 533,100 28.275 0.36%
2021-06-23 0 2.810 2.810 2.820 2.780 2.850 3,400,000 9,585,670 2.8193 28.10 28.10 28.20 27.80 28.50 340,000 28.193 0.36%
2021-06-22 0 2.800 2.790 2.800 2.780 2.830 3,854,000 10,771,150 2.7948 28.00 27.90 28.00 27.80 28.30 385,400 27.948 0.00%
2021-06-21 0 2.800 2.790 2.800 2.750 2.800 4,731,000 13,154,090 2.7804 28.00 27.90 28.00 27.50 28.00 473,100 27.804 0.00%
2021-06-18 0 2.800 2.790 2.800 2.740 2.810 4,321,000 11,984,820 2.7736 28.00 27.90 28.00 27.40 28.10 432,100 27.736 0.36%
2021-06-17 0 2.790 2.780 2.790 2.720 2.820 6,242,000 17,320,770 2.7749 27.90 27.80 27.90 27.20 28.20 624,200 27.749 0.72%
2021-06-16 0 2.770 2.770 2.780 2.730 2.840 4,233,000 11,751,910 2.7763 27.70 27.70 27.80 27.30 28.40 423,300 27.763 -1.77%
2021-06-15 0 2.820 2.800 2.820 2.790 3.000 5,180,000 14,814,760 2.8600 28.20 28.00 28.20 27.90 30.00 518,000 28.600 -5.69%
2021-06-11 0 2.990 2.980 2.990 2.890 3.130 7,971,000 23,999,330 3.0108 29.90 29.80 29.90 28.90 31.30 797,100 30.108 -4.17%
2021-06-10 0 3.120 3.110 3.120 3.050 3.330 7,807,000 24,700,580 3.1639 31.20 31.10 31.20 30.50 33.30 780,700 31.639 -5.45%
2021-06-09 0 3.300 3.290 3.300 3.260 3.400 8,556,000 28,638,610 3.3472 33.00 32.90 33.00 32.60 34.00 855,600 33.472 -2.08%
2021-06-08 0 3.370 3.370 3.380 3.370 3.410 2,472,000 8,383,710 3.3915 33.70 33.70 33.80 33.70 34.10 247,200 33.915 -0.59%
2021-06-07 0 3.390 3.390 3.400 3.370 3.430 2,202,000 7,480,910 3.3973 33.90 33.90 34.00 33.70 34.30 220,200 33.973 0.59%
2021-06-04 0 3.370 3.370 3.400 3.350 3.400 1,946,000 6,589,632 3.3862 33.70 33.70 34.00 33.50 34.00 194,600 33.862 0.30%
2021-06-03 0 3.360 3.360 3.380 3.330 3.400 3,069,000 10,317,032 3.3617 33.60 33.60 33.80 33.30 34.00 306,900 33.617 0.30%
2021-06-02 0 3.350 3.340 3.350 3.330 3.380 1,819,000 6,085,570 3.3456 33.50 33.40 33.50 33.30 33.80 181,900 33.456 0.30%
2021-06-01 0 3.340 3.330 3.340 3.320 3.390 1,782,000 5,959,390 3.3442 33.40 33.30 33.40 33.20 33.90 178,200 33.442 0.30%
2021-05-31 0 3.330 3.320 3.350 3.320 3.360 1,846,000 6,163,800 3.3390 33.30 33.20 33.50 33.20 33.60 184,600 33.390 0.60%
2021-05-28 0 3.310 3.310 3.350 3.280 3.370 1,930,000 6,434,220 3.3338 33.10 33.10 33.50 32.80 33.70 193,000 33.338 0.30%
2021-05-27 0 3.300 3.290 3.300 3.220 3.300 8,611,000 28,225,760 3.2779 33.00 32.90 33.00 32.20 33.00 861,100 32.779 0.92%
2021-05-26 0 3.270 3.270 3.280 3.200 3.380 5,529,000 18,090,640 3.2720 32.70 32.70 32.80 32.00 33.80 552,900 32.720 0.00%
2021-05-25 0 3.270 3.250 3.270 3.230 3.300 2,588,000 8,434,260 3.2590 32.70 32.50 32.70 32.30 33.00 258,800 32.590 0.62%
2021-05-24 0 3.250 3.240 3.250 3.220 3.280 7,869,000 25,516,910 3.2427 32.50 32.40 32.50 32.20 32.80 786,900 32.427 0.93%
2021-05-21 0 3.220 3.220 3.230 3.070 3.280 13,917,000 44,141,970 3.1718 32.20 32.20 32.30 30.70 32.80 1,391,700 31.718 4.21%
2021-05-20 0 3.090 3.080 3.090 3.050 3.120 1,883,000 5,826,320 3.0942 30.90 30.80 30.90 30.50 31.20 188,300 30.942 0.65%
2021-05-18 0 3.070 3.040 3.070 2.920 3.090 12,157,000 36,513,510 3.0035 30.70 30.40 30.70 29.20 30.90 1,215,700 30.035 2.33%
2021-05-17 0 3.000 2.990 3.000 2.970 3.090 6,309,000 19,160,840 3.0371 30.00 29.90 30.00 29.70 30.90 630,900 30.371 0.67%
2021-05-14 0 2.980 2.980 2.990 2.960 3.010 10,730,000 32,087,490 2.9904 29.80 29.80 29.90 29.60 30.10 1,073,000 29.904 0.34%
2021-05-13 0 2.970 2.970 2.980 2.870 3.010 13,437,000 39,792,465 2.9614 29.70 29.70 29.80 28.70 30.10 1,343,700 29.614 3.12%
2021-05-12 0 2.880 2.870 2.880 2.840 2.890 8,570,000 24,621,900 2.8730 28.80 28.70 28.80 28.40 28.90 857,000 28.730 0.00%
2021-05-11 0 2.880 2.870 2.880 2.820 2.890 11,435,000 32,865,760 2.8741 28.80 28.70 28.80 28.20 28.90 1,143,500 28.741 0.70%
2021-05-10 0 2.860 2.860 2.870 2.860 2.930 10,731,000 31,069,600 2.8953 28.60 28.60 28.70 28.60 29.30 1,073,100 28.953 0.35%
2021-05-07 0 2.850 2.850 2.860 2.790 2.890 5,538,000 15,787,230 2.8507 28.50 28.50 28.60 27.90 28.90 553,800 28.507 0.00%
2021-05-06 0 2.850 2.850 2.870 2.840 2.930 4,413,000 12,692,670 2.8762 28.50 28.50 28.70 28.40 29.30 441,300 28.762 -2.06%
2021-05-05 0 2.910 2.890 2.910 2.860 2.950 1,035,000 2,990,350 2.8892 29.10 28.90 29.10 28.60 29.50 103,500 28.892 0.00%
2021-05-04 0 2.910 2.900 2.910 2.830 2.910 2,247,000 6,454,180 2.8724 29.10 29.00 29.10 28.30 29.10 224,700 28.724 1.04%
2021-05-03 0 2.880 2.880 2.910 2.870 2.930 2,063,000 5,975,200 2.8964 28.80 28.80 29.10 28.70 29.30 206,300 28.964 -2.37%
2021-04-30 0 2.950 2.920 2.950 2.910 2.980 3,406,000 10,047,620 2.9500 29.50 29.20 29.50 29.10 29.80 340,600 29.500 0.68%
2021-04-29 0 2.930 2.900 2.930 2.840 2.980 8,537,000 24,926,120 2.9198 29.30 29.00 29.30 28.40 29.80 853,700 29.198 -1.35%
2021-04-28 0 2.970 2.960 2.970 2.870 3.020 8,967,000 26,519,620 2.9575 29.70 29.60 29.70 28.70 30.20 896,700 29.575 0.00%
2021-04-27 0 2.970 2.970 2.990 2.890 3.030 14,082,000 41,749,270 2.9647 29.70 29.70 29.90 28.90 30.30 1,408,200 29.647 2.41%
2021-04-26 0 2.900 2.880 2.900 2.850 2.950 11,605,000 33,653,660 2.8999 29.00 28.80 29.00 28.50 29.50 1,160,500 28.999 1.40%
2021-04-23 0 2.860 2.840 2.860 2.800 2.900 12,173,000 34,429,110 2.8283 28.60 28.40 28.60 28.00 29.00 1,217,300 28.283 1.78%
2021-04-22 0 2.810 2.800 2.810 2.770 2.840 1,910,000 5,366,280 2.8096 28.10 28.00 28.10 27.70 28.40 191,000 28.096 0.00%
2021-04-21 0 2.810 2.790 2.810 2.780 2.840 2,805,000 7,888,750 2.8124 28.10 27.90 28.10 27.80 28.40 280,500 28.124 0.36%
2021-04-20 0 2.800 2.790 2.800 2.770 2.830 2,410,000 6,737,080 2.7955 28.00 27.90 28.00 27.70 28.30 241,000 27.955 -1.06%
2021-04-19 0 2.830 2.820 2.830 2.810 2.870 1,770,000 5,024,080 2.8385 28.30 28.20 28.30 28.10 28.70 177,000 28.385 -1.05%
2021-04-16 0 2.860 2.840 2.860 2.800 2.870 7,083,000 20,050,250 2.8308 28.60 28.40 28.60 28.00 28.70 708,300 28.308 0.35%
2021-04-15 0 2.850 2.820 2.850 2.800 2.950 1,971,000 5,607,470 2.8450 28.50 28.20 28.50 28.00 29.50 197,100 28.450 -2.06%
2021-04-14 0 2.910 2.900 2.910 2.880 2.930 2,433,000 7,063,190 2.9031 29.10 29.00 29.10 28.80 29.30 243,300 29.031 -0.34%
2021-04-13 0 2.920 2.910 2.920 2.870 2.950 2,891,000 8,383,560 2.8999 29.20 29.10 29.20 28.70 29.50 289,100 28.999 1.04%
2021-04-12 0 2.890 2.870 2.890 2.840 2.970 3,785,000 10,972,740 2.8990 28.90 28.70 28.90 28.40 29.70 378,500 28.990 -1.03%
2021-04-09 0 2.920 2.910 2.930 2.890 2.980 6,716,000 19,654,730 2.9266 29.20 29.10 29.30 28.90 29.80 671,600 29.266 0.00%
2021-04-08 0 2.920 2.910 2.920 2.630 2.920 8,675,000 24,151,860 2.7841 29.20 29.10 29.20 26.30 29.20 867,500 27.841 9.36%
2021-04-07 0 2.670 2.660 2.670 2.550 2.670 5,817,000 15,290,170 2.6285 26.70 26.60 26.70 25.50 26.70 581,700 26.285 0.75%
2021-04-01 0 2.650 2.620 2.650 2.610 2.750 3,392,000 9,013,770 2.6574 26.50 26.20 26.50 26.10 27.50 339,200 26.574 -2.93%
2021-03-31 0 2.730 2.720 2.730 2.660 2.750 4,146,000 11,216,830 2.7055 27.30 27.20 27.30 26.60 27.50 414,600 27.055 1.11%
2021-03-30 0 2.700 2.690 2.700 2.690 2.790 2,526,000 6,854,470 2.7136 27.00 26.90 27.00 26.90 27.90 252,600 27.136 -3.23%
2021-03-29 0 2.790 2.770 2.790 2.740 2.850 4,949,000 13,757,290 2.7798 27.90 27.70 27.90 27.40 28.50 494,900 27.798 -1.41%
2021-03-26 0 2.830 2.820 2.830 2.700 2.850 5,837,000 16,264,320 2.7864 28.30 28.20 28.30 27.00 28.50 583,700 27.864 3.66%
2021-03-25 0 2.730 2.720 2.730 2.690 2.770 4,713,000 12,770,080 2.7095 27.30 27.20 27.30 26.90 27.70 471,300 27.095 -0.36%
2021-03-24 0 2.740 2.740 2.760 2.720 2.800 4,064,000 11,183,020 2.7517 27.40 27.40 27.60 27.20 28.00 406,400 27.517 -0.72%
2021-03-23 0 2.760 2.760 2.780 2.740 2.830 4,433,000 12,300,800 2.7748 27.60 27.60 27.80 27.40 28.30 443,300 27.748 -2.13%
2021-03-22 0 2.820 2.810 2.820 2.770 2.830 6,492,000 18,162,120 2.7976 28.20 28.10 28.20 27.70 28.30 649,200 27.976 0.36%
2021-03-19 0 2.810 2.780 2.810 2.760 2.840 2,803,000 7,847,670 2.7997 28.10 27.80 28.10 27.60 28.40 280,300 27.997 0.00%
2021-03-18 0 2.810 2.790 2.810 2.700 2.850 9,119,000 25,133,200 2.7561 28.10 27.90 28.10 27.00 28.50 911,900 27.561 0.00%
2021-03-17 0 2.810 2.810 2.820 2.770 2.930 3,919,000 11,103,350 2.8332 28.10 28.10 28.20 27.70 29.30 391,900 28.332 -3.77%
2021-03-16 0 2.920 2.910 2.920 2.820 2.950 9,158,000 26,638,590 2.9088 29.20 29.10 29.20 28.20 29.50 915,800 29.088 0.00%
2021-03-15 0 2.920 2.880 2.920 2.870 3.000 3,143,000 9,212,380 2.9311 29.20 28.80 29.20 28.70 30.00 314,300 29.311 -2.34%
2021-03-12 0 2.990 2.950 2.990 2.920 3.060 11,305,000 33,860,870 2.9952 29.90 29.50 29.90 29.20 30.60 1,130,500 29.952 4.18%
2021-03-11 0 2.870 2.870 2.900 2.870 3.000 5,172,000 15,080,310 2.9158 28.70 28.70 29.00 28.70 30.00 517,200 29.158 -4.01%
2021-03-10 0 2.990 2.960 2.990 2.950 3.040 9,119,000 27,232,450 2.9863 29.90 29.60 29.90 29.50 30.40 911,900 29.863 2.40%
2021-03-09 0 2.920 2.920 2.930 2.850 3.120 7,871,000 23,479,400 2.9830 29.20 29.20 29.30 28.50 31.20 787,100 29.830 -5.50%
2021-03-08 0 3.090 3.090 3.100 3.000 3.170 8,928,000 27,668,610 3.0991 30.90 30.90 31.00 30.00 31.70 892,800 30.991 -2.22%
2021-03-05 0 3.160 3.140 3.160 3.040 3.260 8,960,000 28,203,520 3.1477 31.60 31.40 31.60 30.40 32.60 896,000 31.477 -2.77%
2021-03-04 0 3.250 3.240 3.250 3.110 3.260 4,467,000 14,202,060 3.1793 32.50 32.40 32.50 31.10 32.60 446,700 31.793 1.25%
2021-03-03 0 3.210 3.200 3.210 3.140 3.270 4,524,000 14,461,550 3.1966 32.10 32.00 32.10 31.40 32.70 452,400 31.966 -1.23%
2021-03-02 0 3.250 3.240 3.250 3.220 3.290 3,837,000 12,489,780 3.2551 32.50 32.40 32.50 32.20 32.90 383,700 32.551 -0.31%
2021-03-01 0 3.260 3.250 3.260 3.170 3.260 4,647,000 15,033,160 3.2350 32.60 32.50 32.60 31.70 32.60 464,700 32.350 1.24%
2021-02-26 0 3.220 3.210 3.220 3.140 3.300 8,032,000 25,903,650 3.2251 32.20 32.10 32.20 31.40 33.00 803,200 32.251 0.31%
2021-02-25 0 3.210 3.210 3.230 3.180 3.310 13,363,000 43,371,240 3.2456 32.10 32.10 32.30 31.80 33.10 1,336,300 32.456 0.63%
2021-02-24 0 3.190 3.190 3.200 3.020 3.300 15,024,000 47,402,970 3.1551 31.90 31.90 32.00 30.20 33.00 1,502,400 31.551 4.25%
2021-02-23 0 3.060 3.050 3.060 3.010 3.110 4,802,000 14,676,480 3.0563 30.60 30.50 30.60 30.10 31.10 480,200 30.563 -0.97%
2021-02-22 0 3.090 3.080 3.090 2.980 3.150 8,746,000 26,804,130 3.0647 30.90 30.80 30.90 29.80 31.50 874,600 30.647 0.65%
2021-02-19 0 3.070 3.060 3.070 2.920 3.130 12,421,000 37,708,070 3.0358 30.70 30.60 30.70 29.20 31.30 1,242,100 30.358 4.07%
2021-02-18 0 2.950 2.950 2.960 2.880 3.000 4,745,000 13,967,480 2.9436 29.50 29.50 29.60 28.80 30.00 474,500 29.436 0.00%
2021-02-17 0 2.950 2.940 2.950 2.910 3.000 14,460,000 42,816,680 2.9610 29.50 29.40 29.50 29.10 30.00 1,446,000 29.610 -1.34%
2021-02-16 0 2.990 2.980 2.990 2.850 2.990 10,830,000 31,882,600 2.9439 29.90 29.80 29.90 28.50 29.90 1,083,000 29.439 6.03%
2021-02-11 0 2.820 2.810 2.820 2.600 2.820 12,652,000 34,143,680 2.6987 28.20 28.10 28.20 26.00 28.20 1,265,200 26.987 8.46%
2021-02-10 0 2.600 2.600 2.610 2.520 2.640 8,372,000 21,627,630 2.5833 26.00 26.00 26.10 25.20 26.40 837,200 25.833 0.78%
2021-02-09 0 2.580 2.560 2.580 2.530 2.600 2,209,000 5,652,200 2.5587 25.80 25.60 25.80 25.30 26.00 220,900 25.587 -0.77%
2021-02-08 0 2.600 2.590 2.600 2.530 2.630 4,769,000 12,263,960 2.5716 26.00 25.90 26.00 25.30 26.30 476,900 25.716 -1.52%
2021-02-05 0 2.640 2.630 2.640 2.560 2.720 12,594,000 33,107,020 2.6288 26.40 26.30 26.40 25.60 27.20 1,259,400 26.288 3.13%
2021-02-04 0 2.560 2.550 2.560 2.350 2.590 14,715,500 36,730,385 2.4960 25.60 25.50 25.60 23.50 25.90 1,471,550 24.960 7.56%
2021-02-03 0 2.380 2.370 2.380 2.280 2.390 7,234,000 17,025,280 2.3535 23.80 23.70 23.80 22.80 23.90 723,400 23.535 0.42%
2021-02-02 0 2.370 2.360 2.370 2.320 2.380 1,093,000 2,574,620 2.3556 23.70 23.60 23.70 23.20 23.80 109,300 23.556 0.42%
2021-02-01 0 2.360 2.340 2.360 2.320 2.390 753,000 1,769,750 2.3503 23.60 23.40 23.60 23.20 23.90 75,300 23.503 0.43%
2021-01-29 0 2.350 2.330 2.350 2.330 2.380 977,000 2,300,570 2.3547 23.50 23.30 23.50 23.30 23.80 97,700 23.547 0.86%
2021-01-28 0 2.330 2.330 2.340 2.330 2.420 3,018,000 7,090,730 2.3495 23.30 23.30 23.40 23.30 24.20 301,800 23.495 -2.92%
2021-01-27 0 2.400 2.380 2.400 2.330 2.400 1,912,000 4,530,410 2.3695 24.00 23.80 24.00 23.30 24.00 191,200 23.695 0.84%
2021-01-26 0 2.380 2.370 2.380 2.330 2.390 2,625,000 6,186,010 2.3566 23.80 23.70 23.80 23.30 23.90 262,500 23.566 0.42%
2021-01-25 0 2.370 2.360 2.370 2.330 2.390 1,317,000 3,112,260 2.3631 23.70 23.60 23.70 23.30 23.90 131,700 23.631 -0.84%
2021-01-22 0 2.390 2.380 2.390 2.300 2.390 1,742,000 4,082,320 2.3435 23.90 23.80 23.90 23.00 23.90 174,200 23.435 2.58%
2021-01-21 0 2.330 2.330 2.340 2.320 2.370 1,442,000 3,377,800 2.3424 23.30 23.30 23.40 23.20 23.70 144,200 23.424 -0.85%
2021-01-20 0 2.350 2.340 2.350 2.280 2.360 3,494,000 8,128,230 2.3263 23.50 23.40 23.50 22.80 23.60 349,400 23.263 0.43%
2021-01-19 0 2.340 2.330 2.340 2.290 2.390 1,804,000 4,191,140 2.3232 23.40 23.30 23.40 22.90 23.90 180,400 23.232 -1.27%
2021-01-18 0 2.370 2.360 2.370 2.270 2.370 2,839,000 6,637,290 2.3379 23.70 23.60 23.70 22.70 23.70 283,900 23.379 2.16%
2021-01-15 0 2.320 2.310 2.320 2.160 2.320 4,298,000 9,515,190 2.2139 23.20 23.10 23.20 21.60 23.20 429,800 22.139 3.57%
2021-01-14 0 2.240 2.230 2.240 2.200 2.330 2,538,000 5,709,770 2.2497 22.40 22.30 22.40 22.00 23.30 253,800 22.497 -2.61%
2021-01-13 0 2.300 2.280 2.300 2.280 2.370 1,499,000 3,458,200 2.3070 23.00 22.80 23.00 22.80 23.70 149,900 23.070 -2.95%
2021-01-12 0 2.370 2.340 2.370 2.330 2.410 1,443,000 3,396,400 2.3537 23.70 23.40 23.70 23.30 24.10 144,300 23.537 -0.42%
2021-01-11 0 2.380 2.370 2.380 2.340 2.460 1,790,000 4,252,590 2.3757 23.80 23.70 23.80 23.40 24.60 179,000 23.757 -1.24%
2021-01-08 0 2.410 2.390 2.410 2.300 2.410 2,237,000 5,263,580 2.3530 24.10 23.90 24.10 23.00 24.10 223,700 23.530 2.12%
2021-01-07 0 2.360 2.350 2.360 2.280 2.390 7,696,000 17,979,740 2.3362 23.60 23.50 23.60 22.80 23.90 769,600 23.362 0.00%
2021-01-06 0 2.360 2.340 2.360 2.320 2.460 4,280,000 10,257,190 2.3965 23.60 23.40 23.60 23.20 24.60 428,000 23.965 -1.67%
2021-01-05 0 2.400 2.400 2.410 2.370 2.480 9,282,000 22,383,980 2.4115 24.00 24.00 24.10 23.70 24.80 928,200 24.115 -2.04%
2021-01-04 0 2.450 2.430 2.450 2.400 2.480 1,247,000 3,039,740 2.4376 24.50 24.30 24.50 24.00 24.80 124,700 24.376 1.24%
2020-12-31 0 2.420 2.400 2.420 2.330 2.420 4,039,000 9,665,450 2.3930 24.20 24.00 24.20 23.30 24.20 403,900 23.930 2.98%
2020-12-30 0 2.350 2.320 2.350 2.210 2.350 6,453,000 14,629,940 2.2672 23.50 23.20 23.50 22.10 23.50 645,300 22.672 0.43%
2020-12-29 0 2.340 2.300 2.340 2.300 2.370 1,347,000 3,132,920 2.3259 23.40 23.00 23.40 23.00 23.70 134,700 23.259 0.00%
2020-12-28 0 2.340 2.330 2.340 2.340 2.390 1,329,000 3,132,800 2.3573 23.40 23.30 23.40 23.40 23.90 132,900 23.573 -2.09%
2020-12-24 0 2.390 2.370 2.390 2.360 2.410 1,090,000 2,588,550 2.3748 23.90 23.70 23.90 23.60 24.10 109,000 23.748 -0.42%
2020-12-23 0 2.400 2.390 2.400 2.340 2.410 904,000 2,143,100 2.3707 24.00 23.90 24.00 23.40 24.10 90,400 23.707 0.00%
2020-12-22 0 2.400 2.360 2.400 2.350 2.440 1,526,000 3,622,640 2.3739 24.00 23.60 24.00 23.50 24.40 152,600 23.739 -1.23%
2020-12-21 0 2.430 2.410 2.430 2.370 2.450 1,898,000 4,553,170 2.3989 24.30 24.10 24.30 23.70 24.50 189,800 23.989 0.41%
2020-12-18 0 2.420 2.390 2.420 2.350 2.420 4,568,000 10,876,260 2.3810 24.20 23.90 24.20 23.50 24.20 456,800 23.810 2.98%
2020-12-17 0 2.350 2.320 2.350 2.330 2.400 1,303,000 3,053,040 2.3431 23.50 23.20 23.50 23.30 24.00 130,300 23.431 -0.42%
2020-12-16 0 2.360 2.350 2.360 2.350 2.500 2,283,000 5,437,030 2.3815 23.60 23.50 23.60 23.50 25.00 228,300 23.815 -2.88%
2020-12-15 0 2.430 2.430 2.470 2.430 2.580 1,806,000 4,467,580 2.4737 24.30 24.30 24.70 24.30 25.80 180,600 24.737 -3.19%
2020-12-14 0 2.510 2.510 2.540 2.510 2.620 1,647,000 4,194,290 2.5466 25.10 25.10 25.40 25.10 26.20 164,700 25.466 -3.46%
2020-12-11 0 2.600 2.590 2.600 2.530 2.640 1,730,000 4,449,590 2.5720 26.00 25.90 26.00 25.30 26.40 173,000 25.720 0.00%
2020-12-10 0 2.600 2.580 2.600 2.540 2.640 3,563,000 9,183,780 2.5775 26.00 25.80 26.00 25.40 26.40 356,300 25.775 0.00%
2020-12-09 0 2.600 2.590 2.600 2.480 2.600 5,517,000 14,177,320 2.5698 26.00 25.90 26.00 24.80 26.00 551,700 25.698 4.00%
2020-12-08 0 2.500 2.470 2.500 2.460 2.640 2,895,500 7,239,200 2.5002 25.00 24.70 25.00 24.60 26.40 289,550 25.002 -3.85%
2020-12-07 0 2.600 2.580 2.600 2.580 2.680 2,844,000 7,397,240 2.6010 26.00 25.80 26.00 25.80 26.80 284,400 26.010 -2.26%
2020-12-04 0 2.660 2.640 2.660 2.590 2.680 2,425,000 6,393,920 2.6367 26.60 26.40 26.60 25.90 26.80 242,500 26.367 0.38%
2020-12-03 0 2.650 2.640 2.650 2.630 2.730 3,487,000 9,317,790 2.6722 26.50 26.40 26.50 26.30 27.30 348,700 26.722 -2.21%
2020-12-02 0 2.710 2.700 2.710 2.650 2.750 4,817,000 12,887,780 2.6755 27.10 27.00 27.10 26.50 27.50 481,700 26.755 -0.73%
2020-12-01 0 2.730 2.720 2.730 2.650 2.730 2,330,000 6,270,650 2.6913 27.30 27.20 27.30 26.50 27.30 233,000 26.913 5.00%
2020-11-30 0 2.600 2.590 2.600 2.600 2.820 13,925,000 37,863,829 2.7191 26.00 25.90 26.00 26.00 28.20 1,392,500 27.191 -6.14%
2020-11-27 0 2.770 2.760 2.770 2.670 2.850 1,681,000 4,590,820 2.7310 27.70 27.60 27.70 26.70 28.50 168,100 27.310 -1.07%
2020-11-26 0 2.800 2.790 2.800 2.600 2.810 6,275,000 16,930,390 2.6981 28.00 27.90 28.00 26.00 28.10 627,500 26.981 5.66%
2020-11-25 0 2.650 2.640 2.650 2.540 3.150 7,067,000 19,595,060 2.7728 26.50 26.40 26.50 25.40 31.50 706,700 27.728 -8.62%
2020-11-24 0 2.900 2.890 2.900 2.540 2.950 18,797,000 51,103,540 2.7187 29.00 28.90 29.00 25.40 29.50 1,879,700 27.187 1.05%
2020-11-23 0 2.870 2.860 2.870 2.820 3.050 5,982,000 17,601,270 2.9424 28.70 28.60 28.70 28.20 30.50 598,200 29.424 -4.33%
2020-11-20 0 3.000 2.990 3.000 2.870 3.130 13,332,000 40,088,290 3.0069 30.00 29.90 30.00 28.70 31.30 1,333,200 30.069 2.04%
2020-11-19 0 2.940 2.930 2.940 2.660 3.000 12,469,000 35,921,490 2.8809 29.40 29.30 29.40 26.60 30.00 1,246,900 28.809 5.00%
2020-11-18 0 2.800 2.790 2.800 2.490 2.820 12,063,000 32,722,460 2.7126 28.00 27.90 28.00 24.90 28.20 1,206,300 27.126 12.45%
2020-11-17 0 2.490 2.480 2.490 2.170 2.560 38,180,000 86,720,450 2.2714 24.90 24.80 24.90 21.70 25.60 3,818,000 22.714 8.26%
2020-11-16 0 2.300 2.300 2.310 2.300 2.690 6,221,000 15,324,280 2.4633 23.00 23.00 23.10 23.00 26.90 622,100 24.633 -13.53%
2020-11-13 0 2.660 2.660 2.740 2.590 2.930 6,284,000 17,040,140 2.7117 26.60 26.60 27.40 25.90 29.30 628,400 27.117 -8.28%
2020-11-12 0 2.900 2.860 2.900 2.850 2.990 1,692,000 4,903,640 2.8981 29.00 28.60 29.00 28.50 29.90 169,200 28.981 -1.69%
2020-11-11 0 2.950 2.940 2.950 2.850 2.970 6,733,000 19,604,630 2.9117 29.50 29.40 29.50 28.50 29.70 673,300 29.117 0.68%
2020-11-10 0 2.930 2.920 2.930 2.810 3.050 4,417,000 12,747,980 2.8861 29.30 29.20 29.30 28.10 30.50 441,700 28.861 -2.98%
2020-11-09 0 3.020 3.010 3.020 2.950 3.100 7,579,000 23,105,530 3.0486 30.20 30.10 30.20 29.50 31.00 757,900 30.486 -0.98%
2020-11-06 0 3.050 3.040 3.050 3.000 3.050 5,531,000 16,797,370 3.0369 30.50 30.40 30.50 30.00 30.50 553,100 30.369 1.67%
2020-11-05 0 3.000 3.000 3.010 2.940 3.030 4,843,000 14,543,630 3.0030 30.00 30.00 30.10 29.40 30.30 484,300 30.030 2.04%
2020-11-04 0 2.940 2.930 2.940 2.830 3.050 5,619,000 16,324,900 2.9053 29.40 29.30 29.40 28.30 30.50 561,900 29.053 -2.97%
2020-11-03 0 3.030 3.020 3.030 2.810 3.230 5,080,000 15,302,610 3.0123 30.30 30.20 30.30 28.10 32.30 508,000 30.123 -5.31%
2020-11-02 0 3.200 3.180 3.200 3.180 3.390 7,620,000 24,959,160 3.2755 32.00 31.80 32.00 31.80 33.90 762,000 32.755 -4.19%
2020-10-30 0 3.340 3.330 3.340 3.200 3.350 7,062,000 23,243,450 3.2913 33.40 33.30 33.40 32.00 33.50 706,200 32.913 4.37%
2020-10-29 0 3.200 3.190 3.200 3.130 3.220 3,480,000 11,048,870 3.1750 32.00 31.90 32.00 31.30 32.20 348,000 31.750 1.59%
2020-10-28 0 3.150 3.140 3.150 3.100 3.310 9,925,000 31,776,190 3.2016 31.50 31.40 31.50 31.00 33.10 992,500 32.016 -2.78%
2020-10-27 0 3.240 3.230 3.240 3.120 3.250 6,419,000 20,575,960 3.2055 32.40 32.30 32.40 31.20 32.50 641,900 32.055 2.86%
2020-10-23 0 3.150 3.140 3.150 3.030 3.150 7,434,000 23,185,150 3.1188 31.50 31.40 31.50 30.30 31.50 743,400 31.188 3.96%
2020-10-22 0 3.030 3.020 3.030 2.870 3.030 8,235,000 24,519,370 2.9775 30.30 30.20 30.30 28.70 30.30 823,500 29.775 5.21%
2020-10-21 0 2.880 2.870 2.880 2.740 2.880 5,075,000 14,419,600 2.8413 28.80 28.70 28.80 27.40 28.80 507,500 28.413 3.97%
2020-10-20 0 2.770 2.760 2.770 2.620 2.780 7,472,000 20,326,920 2.7204 27.70 27.60 27.70 26.20 27.80 747,200 27.204 5.73%
2020-10-19 0 2.620 2.620 2.630 2.540 2.630 19,593,000 50,365,850 2.5706 26.20 26.20 26.30 25.40 26.30 1,959,300 25.706 0.38%
2020-10-16 0 2.610 2.600 2.610 2.400 2.630 17,392,000 44,469,090 2.5569 26.10 26.00 26.10 24.00 26.30 1,739,200 25.569 0.38%
2020-10-15 0 2.600 2.600 2.640 2.550 2.690 11,508,000 30,299,890 2.6329 26.00 26.00 26.40 25.50 26.90 1,150,800 26.329 1.96%
2020-10-14 0 2.550 2.540 2.550 2.520 2.570 5,068,000 12,881,610 2.5418 25.50 25.40 25.50 25.20 25.70 506,800 25.418 0.79%
2020-10-12 0 2.530 2.530 2.550 2.500 2.560 8,077,000 20,403,810 2.5262 25.30 25.30 25.50 25.00 25.60 807,700 25.262 0.40%
2020-10-09 0 2.520 2.520 2.530 2.470 2.550 9,013,000 22,669,870 2.5152 25.20 25.20 25.30 24.70 25.50 901,300 25.152 0.40%
2020-10-08 0 2.510 2.500 2.510 2.470 2.510 4,969,000 12,364,000 2.4882 25.10 25.00 25.10 24.70 25.10 496,900 24.882 0.80%
2020-10-07 0 2.490 2.480 2.490 2.470 2.500 7,842,000 19,515,580 2.4886 24.90 24.80 24.90 24.70 25.00 784,200 24.886 0.00%
2020-10-06 0 2.490 2.490 2.500 2.470 2.510 9,508,000 23,697,880 2.4924 24.90 24.90 25.00 24.70 25.10 950,800 24.924 0.00%
2020-10-05 0 2.490 2.490 2.500 2.460 2.540 3,576,000 8,959,070 2.5053 24.90 24.90 25.00 24.60 25.40 357,600 25.053 -1.58%
2020-09-30 0 2.530 2.520 2.530 2.490 2.550 3,028,000 7,595,640 2.5085 25.30 25.20 25.30 24.90 25.50 302,800 25.085 1.20%
2020-09-29 0 2.500 2.490 2.500 2.450 2.510 6,633,000 16,563,760 2.4972 25.00 24.90 25.00 24.50 25.10 663,300 24.972 0.00%
2020-09-28 0 2.500 2.490 2.500 2.480 2.530 2,346,000 5,845,560 2.4917 25.00 24.90 25.00 24.80 25.30 234,600 24.917 0.40%
2020-09-25 0 2.490 2.490 2.500 2.450 2.500 5,301,000 13,115,840 2.4742 24.90 24.90 25.00 24.50 25.00 530,100 24.742 0.00%
2020-09-24 0 2.490 2.490 2.500 2.440 2.510 1,721,000 4,246,060 2.4672 24.90 24.90 25.00 24.40 25.10 172,100 24.672 -0.80%
2020-09-23 0 2.510 2.500 2.510 2.460 2.520 1,032,000 2,570,560 2.4909 25.10 25.00 25.10 24.60 25.20 103,200 24.909 -0.40%
2020-09-22 0 2.520 2.510 2.520 2.480 2.530 4,975,000 12,484,830 2.5095 25.20 25.10 25.20 24.80 25.30 497,500 25.095 0.40%
2020-09-21 0 2.510 2.470 2.510 2.470 2.520 422,000 1,056,130 2.5027 25.10 24.70 25.10 24.70 25.20 42,200 25.027 0.80%
2020-09-18 0 2.490 2.480 2.490 2.480 2.540 1,028,000 2,569,080 2.4991 24.90 24.80 24.90 24.80 25.40 102,800 24.991 -1.19%
2020-09-17 0 2.520 2.510 2.520 2.480 2.530 927,000 2,317,280 2.4998 25.20 25.10 25.20 24.80 25.30 92,700 24.998 0.40%
2020-09-16 0 2.510 2.500 2.510 2.490 2.520 360,000 904,050 2.5113 25.10 25.00 25.10 24.90 25.20 36,000 25.113 0.00%
2020-09-15 0 2.510 2.500 2.510 2.480 2.540 1,884,000 4,740,580 2.5162 25.10 25.00 25.10 24.80 25.40 188,400 25.162 -0.79%
2020-09-14 0 2.530 2.510 2.530 2.510 2.550 722,000 1,826,430 2.5297 25.30 25.10 25.30 25.10 25.50 72,200 25.297 -0.39%
2020-09-11 0 2.540 2.530 2.540 2.490 2.540 1,867,000 4,717,490 2.5268 25.40 25.30 25.40 24.90 25.40 186,700 25.268 0.40%
2020-09-10 0 2.530 2.520 2.530 2.490 2.540 984,000 2,469,720 2.5099 25.30 25.20 25.30 24.90 25.40 98,400 25.099 1.20%
2020-09-09 0 2.500 2.500 2.510 2.470 2.530 5,529,000 13,763,390 2.4893 25.00 25.00 25.10 24.70 25.30 552,900 24.893 0.40%
2020-09-08 0 2.490 2.480 2.490 2.460 2.540 1,616,000 4,041,240 2.5008 24.90 24.80 24.90 24.60 25.40 161,600 25.008 1.22%
2020-09-07 0 2.460 2.430 2.460 2.370 2.460 1,214,000 2,939,590 2.4214 24.60 24.30 24.60 23.70 24.60 121,400 24.214 2.93%
2020-09-04 0 2.390 2.380 2.390 2.320 2.430 1,409,000 3,344,380 2.3736 23.90 23.80 23.90 23.20 24.30 140,900 23.736 0.42%
2020-09-03 0 2.380 2.360 2.380 2.300 2.410 2,338,000 5,502,860 2.3537 23.80 23.60 23.80 23.00 24.10 233,800 23.537 0.85%
2020-09-02 0 2.360 2.360 2.390 2.360 2.450 1,034,000 2,472,040 2.3908 23.60 23.60 23.90 23.60 24.50 103,400 23.908 -3.28%
2020-09-01 0 2.440 2.430 2.440 2.420 2.470 520,000 1,272,200 2.4465 24.40 24.30 24.40 24.20 24.70 52,000 24.465 -0.81%
2020-08-31 0 2.460 2.450 2.460 2.400 2.480 4,523,000 11,058,040 2.4448 24.60 24.50 24.60 24.00 24.80 452,300 24.448 0.00%
2020-08-28 0 2.460 2.450 2.460 2.410 2.470 2,204,000 5,379,380 2.4407 24.60 24.50 24.60 24.10 24.70 220,400 24.407 1.65%
2020-08-27 0 2.420 2.410 2.420 2.370 2.450 1,484,000 3,584,550 2.4155 24.20 24.10 24.20 23.70 24.50 148,400 24.155 0.83%
2020-08-26 0 2.400 2.360 2.400 2.230 2.400 1,913,000 4,411,870 2.3063 24.00 23.60 24.00 22.30 24.00 191,300 23.063 7.14%
2020-08-25 0 2.240 2.230 2.240 2.200 2.250 1,101,000 2,449,300 2.2246 22.40 22.30 22.40 22.00 22.50 110,100 22.246 1.36%
2020-08-24 0 2.210 2.200 2.210 2.200 2.230 623,000 1,377,400 2.2109 22.10 22.00 22.10 22.00 22.30 62,300 22.109 -0.90%
2020-08-21 0 2.230 2.200 2.230 2.190 2.230 3,131,000 6,899,060 2.2035 22.30 22.00 22.30 21.90 22.30 313,100 22.035 0.00%
2020-08-20 0 2.230 2.220 2.230 2.190 2.260 1,269,000 2,825,710 2.2267 22.30 22.20 22.30 21.90 22.60 126,900 22.267 1.36%
2020-08-19 0 2.200 2.190 2.200 2.170 2.220 981,000 2,151,570 2.1932 22.00 21.90 22.00 21.70 22.20 98,100 21.932 0.00%
2020-08-18 0 2.200 2.190 2.200 2.170 2.210 406,000 891,330 2.1954 22.00 21.90 22.00 21.70 22.10 40,600 21.954 0.92%
2020-08-17 0 2.180 2.170 2.180 2.060 2.200 1,185,000 2,536,540 2.1405 21.80 21.70 21.80 20.60 22.00 118,500 21.405 3.81%
2020-08-14 0 2.100 2.090 2.100 2.050 2.100 3,270,000 6,755,650 2.0659 21.00 20.90 21.00 20.50 21.00 327,000 20.659 1.45%
2020-08-13 0 2.070 2.060 2.070 2.030 2.080 2,732,000 5,607,180 2.0524 20.70 20.60 20.70 20.30 20.80 273,200 20.524 0.49%
2020-08-12 0 2.060 2.030 2.060 1.960 2.100 4,181,000 8,528,110 2.0397 20.60 20.30 20.60 19.60 21.00 418,100 20.397 -0.96%
2020-08-11 0 2.080 2.080 2.090 2.070 2.140 2,091,000 4,386,390 2.0977 20.80 20.80 20.90 20.70 21.40 209,100 20.977 -3.26%
2020-08-10 0 2.150 2.130 2.150 2.080 2.190 2,289,000 4,871,320 2.1281 21.50 21.30 21.50 20.80 21.90 228,900 21.281 -0.92%
2020-08-07 0 2.170 2.170 2.180 2.100 2.190 2,898,000 6,247,050 2.1556 21.70 21.70 21.80 21.00 21.90 289,800 21.556 0.00%
2020-08-06 0 2.170 2.160 2.170 2.150 2.200 560,000 1,216,770 2.1728 21.70 21.60 21.70 21.50 22.00 56,000 21.728 -0.46%
2020-08-05 0 2.180 2.170 2.180 2.140 2.200 1,567,000 3,394,470 2.1662 21.80 21.70 21.80 21.40 22.00 156,700 21.662 0.46%
2020-08-04 0 2.170 2.150 2.170 2.140 2.200 707,000 1,528,160 2.1615 21.70 21.50 21.70 21.40 22.00 70,700 21.615 0.00%
2020-08-03 0 2.170 2.170 2.180 2.150 2.230 1,917,000 4,170,750 2.1757 21.70 21.70 21.80 21.50 22.30 191,700 21.757 0.46%
2020-07-31 0 2.160 2.160 2.170 2.150 2.210 1,644,000 3,574,160 2.1741 21.60 21.60 21.70 21.50 22.10 164,400 21.741 -1.37%
2020-07-30 0 2.190 2.180 2.190 2.160 2.210 4,856,000 10,596,280 2.1821 21.90 21.80 21.90 21.60 22.10 485,600 21.821 0.46%
2020-07-29 0 2.180 2.160 2.180 2.140 2.210 1,398,000 3,025,700 2.1643 21.80 21.60 21.80 21.40 22.10 139,800 21.643 -0.46%
2020-07-28 0 2.190 2.150 2.190 2.110 2.230 4,588,000 9,961,050 2.1711 21.90 21.50 21.90 21.10 22.30 458,800 21.711 -0.45%
2020-07-27 0 2.200 2.200 2.210 2.150 2.220 3,040,000 6,629,710 2.1808 22.00 22.00 22.10 21.50 22.20 304,000 21.808 2.33%
2020-07-24 0 2.150 2.150 2.160 1.880 2.180 9,458,000 19,519,060 2.0638 21.50 21.50 21.60 18.80 21.80 945,800 20.638 13.16%
2020-07-23 0 1.900 1.890 1.900 1.880 1.940 3,049,000 5,793,280 1.9001 19.00 18.90 19.00 18.80 19.40 304,900 19.001 0.00%
2020-07-22 0 1.900 1.890 1.900 1.840 1.900 4,117,000 7,713,980 1.8737 19.00 18.90 19.00 18.40 19.00 411,700 18.737 0.00%
2020-07-21 0 1.900 1.890 1.900 1.850 1.910 5,792,000 10,913,800 1.8843 19.00 18.90 19.00 18.50 19.10 579,200 18.843 1.60%
2020-07-20 0 1.870 1.870 1.880 1.870 1.900 4,672,000 8,805,660 1.8848 18.70 18.70 18.80 18.70 19.00 467,200 18.848 -3.11%
2020-07-17 0 1.930 1.910 1.930 1.870 1.980 9,784,000 18,604,680 1.9015 19.30 19.10 19.30 18.70 19.80 978,400 19.015 0.00%
2020-07-16 0 1.930 1.920 1.930 1.880 1.940 4,810,000 9,170,070 1.9065 19.30 19.20 19.30 18.80 19.40 481,000 19.065 0.52%
2020-07-15 0 1.920 1.920 1.930 1.880 1.940 3,902,000 7,457,090 1.9111 19.20 19.20 19.30 18.80 19.40 390,200 19.111 -0.52%
2020-07-14 0 1.930 1.910 1.930 1.870 1.940 3,369,020 6,427,037 1.9077 19.30 19.10 19.30 18.70 19.40 336,902 19.077 0.52%
2020-07-13 0 1.920 1.920 1.930 1.890 1.980 11,811,000 22,658,470 1.9184 19.20 19.20 19.30 18.90 19.80 1,181,100 19.184 -1.54%
2020-07-10 0 1.950 1.950 1.960 1.860 1.950 10,261,020 19,680,508 1.9180 19.50 19.50 19.60 18.60 19.50 1,026,102 19.180 0.52%
2020-07-09 0 1.940 1.900 1.940 1.870 2.000 2,470,000 4,766,050 1.9296 19.40 19.00 19.40 18.70 20.00 247,000 19.296 -0.51%
2020-07-08 0 1.950 1.950 1.960 1.880 2.040 6,109,000 11,723,850 1.9191 19.50 19.50 19.60 18.80 20.40 610,900 19.191 -2.99%
2020-07-07 0 2.010 2.000 2.010 1.940 2.090 1,680,000 3,364,010 2.0024 20.10 20.00 20.10 19.40 20.90 168,000 20.024 -1.47%
2020-07-06 0 2.040 2.010 2.040 1.960 2.100 556,000 1,117,390 2.0097 20.40 20.10 20.40 19.60 21.00 55,600 20.097 2.00%
2020-07-03 0 2.000 2.000 2.010 1.930 2.030 818,000 1,614,220 1.9734 20.00 20.00 20.10 19.30 20.30 81,800 19.734 -1.96%
2020-07-02 0 2.040 2.040 2.050 1.980 2.060 1,026,000 2,069,510 2.0171 20.40 20.40 20.50 19.80 20.60 102,600 20.171 0.99%
2020-06-30 0 2.020 1.990 2.020 1.990 2.140 1,078,000 2,226,070 2.0650 20.20 19.90 20.20 19.90 21.40 107,800 20.650 -3.35%
2020-06-29 0 2.090 2.080 2.090 2.090 2.220 1,952,000 4,225,810 2.1649 20.90 20.80 20.90 20.90 22.20 195,200 21.649 -5.43%
2020-06-26 0 2.210 2.190 2.210 2.130 2.210 1,608,000 3,492,190 2.1718 22.10 21.90 22.10 21.30 22.10 160,800 21.718 2.31%
2020-06-24 0 2.160 2.140 2.160 2.050 2.220 2,509,000 5,380,800 2.1446 21.60 21.40 21.60 20.50 22.20 250,900 21.446 0.00%
2020-06-23 0 2.160 2.120 2.160 1.860 2.200 3,177,000 6,651,520 2.0936 21.60 21.20 21.60 18.60 22.00 317,700 20.936 1.89%
2020-06-22 0 2.120 2.120 2.130 2.120 2.420 2,027,000 4,560,740 2.2500 21.20 21.20 21.30 21.20 24.20 202,700 22.500 -11.67%
2020-06-19 0 2.400 2.370 2.400 2.330 2.460 1,114,000 2,652,800 2.3813 24.00 23.70 24.00 23.30 24.60 111,400 23.813 0.00%
2020-06-18 0 2.400 2.390 2.400 2.350 2.520 860,000 2,079,970 2.4186 24.00 23.90 24.00 23.50 25.20 86,000 24.186 -2.04%
2020-06-17 0 2.450 2.440 2.450 2.390 2.460 479,000 1,159,650 2.4210 24.50 24.40 24.50 23.90 24.60 47,900 24.210 2.51%
2020-06-16 0 2.390 2.390 2.400 2.390 2.560 1,305,000 3,195,750 2.4489 23.90 23.90 24.00 23.90 25.60 130,500 24.489 -4.40%
2020-06-15 0 2.500 2.460 2.500 2.430 2.560 1,052,000 2,616,200 2.4869 25.00 24.60 25.00 24.30 25.60 105,200 24.869 0.00%
2020-06-12 0 2.500 2.440 2.500 2.440 2.560 1,048,000 2,617,000 2.4971 25.00 24.40 25.00 24.40 25.60 104,800 24.971 0.00%
2020-06-11 0 2.500 2.500 2.530 2.500 2.590 1,461,000 3,705,060 2.5360 25.00 25.00 25.30 25.00 25.90 146,100 25.360 -1.57%
2020-06-10 0 2.540 2.540 2.550 2.540 2.600 888,000 2,277,370 2.5646 25.40 25.40 25.50 25.40 26.00 88,800 25.646 -2.31%
2020-06-09 0 2.600 2.550 2.600 2.510 2.660 1,412,000 3,660,070 2.5921 26.00 25.50 26.00 25.10 26.60 141,200 25.921 0.00%
2020-06-08 0 2.600 2.590 2.600 2.560 2.660 851,000 2,213,440 2.6010 26.00 25.90 26.00 25.60 26.60 85,100 26.010 0.00%
2020-06-05 0 2.600 2.600 2.650 2.600 2.690 801,000 2,100,580 2.6224 26.00 26.00 26.50 26.00 26.90 80,100 26.224 -1.89%
2020-06-04 0 2.650 2.620 2.650 2.620 2.740 645,000 1,715,250 2.6593 26.50 26.20 26.50 26.20 27.40 64,500 26.593 -1.12%
2020-06-03 0 2.680 2.660 2.680 2.620 2.760 1,230,000 3,306,510 2.6882 26.80 26.60 26.80 26.20 27.60 123,000 26.882 -1.47%
2020-06-02 0 2.720 2.710 2.720 2.670 2.770 1,831,000 4,962,150 2.7101 27.20 27.10 27.20 26.70 27.70 183,100 27.101 2.64%
2020-06-01 0 2.650 2.630 2.650 2.490 2.650 1,590,000 4,087,470 2.5707 26.50 26.30 26.50 24.90 26.50 159,000 25.707 6.85%
2020-05-29 0 2.480 2.480 2.510 2.380 2.540 2,884,000 7,142,820 2.4767 24.80 24.80 25.10 23.80 25.40 288,400 24.767 3.77%
2020-05-28 0 2.390 2.350 2.390 2.080 2.390 3,408,000 7,534,410 2.2108 23.90 23.50 23.90 20.80 23.90 340,800 22.108 11.16%
2020-05-27 0 2.150 2.150 2.200 2.150 2.300 1,662,000 3,689,100 2.2197 21.50 21.50 22.00 21.50 23.00 166,200 22.197 -6.52%
2020-05-26 0 2.300 2.300 2.310 2.210 2.380 1,412,000 3,224,160 2.2834 23.00 23.00 23.10 22.10 23.80 141,200 22.834 -0.43%
2020-05-25 0 2.310 2.310 2.330 2.250 2.620 4,111,000 9,755,460 2.3730 23.10 23.10 23.30 22.50 26.20 411,100 23.730 -10.12%
2020-05-22 0 2.570 2.550 2.570 2.500 2.740 1,343,000 3,510,630 2.6140 25.70 25.50 25.70 25.00 27.40 134,300 26.140 -5.51%
2020-05-21 0 2.720 2.700 2.720 2.670 2.790 5,181,000 14,171,590 2.7353 27.20 27.00 27.20 26.70 27.90 518,100 27.353 -1.81%
2020-05-20 0 2.770 2.740 2.770 2.740 2.820 1,138,000 3,176,330 2.7912 27.70 27.40 27.70 27.40 28.20 113,800 27.912 0.00%
2020-05-19 0 2.770 2.760 2.770 2.710 2.810 1,107,000 3,038,450 2.7448 27.70 27.60 27.70 27.10 28.10 110,700 27.448 0.00%
2020-05-18 0 2.770 2.750 2.770 2.740 2.770 565,000 1,558,900 2.7591 27.70 27.50 27.70 27.40 27.70 56,500 27.591 0.00%
2020-05-15 0 2.770 2.750 2.770 2.740 2.780 668,000 1,846,640 2.7644 27.70 27.50 27.70 27.40 27.80 66,800 27.644 0.00%
2020-05-14 0 2.770 2.750 2.770 2.740 2.770 449,000 1,241,270 2.7645 27.70 27.50 27.70 27.40 27.70 44,900 27.645 -0.36%
2020-05-13 0 2.780 2.750 2.780 2.750 2.790 1,859,000 5,137,730 2.7637 27.80 27.50 27.80 27.50 27.90 185,900 27.637 1.09%
2020-05-12 0 2.750 2.750 2.780 2.750 2.800 3,300,000 9,136,630 2.7687 27.50 27.50 27.80 27.50 28.00 330,000 27.687 -1.79%
2020-05-11 0 2.800 2.760 2.800 2.750 2.810 667,000 1,854,520 2.7804 28.00 27.60 28.00 27.50 28.10 66,700 27.804 0.00%
2020-05-08 0 2.800 2.770 2.800 2.760 2.810 725,000 2,021,180 2.7878 28.00 27.70 28.00 27.60 28.10 72,500 27.878 0.36%
2020-05-07 0 2.790 2.780 2.790 2.770 2.810 594,000 1,660,680 2.7958 27.90 27.80 27.90 27.70 28.10 59,400 27.958 1.09%
2020-05-06 0 2.760 2.760 2.770 2.760 2.800 594,000 1,647,920 2.7743 27.60 27.60 27.70 27.60 28.00 59,400 27.743 0.00%
2020-05-05 0 2.760 2.750 2.760 2.760 2.880 1,503,000 4,203,390 2.7967 27.60 27.50 27.60 27.60 28.80 150,300 27.967 -3.16%
2020-05-04 0 2.850 2.810 2.850 2.780 2.880 889,000 2,519,250 2.8338 28.50 28.10 28.50 27.80 28.80 88,900 28.338 -0.35%
2020-04-29 0 2.860 2.850 2.860 2.840 2.870 1,035,000 2,951,170 2.8514 28.60 28.50 28.60 28.40 28.70 103,500 28.514 0.35%
2020-04-28 0 2.850 2.820 2.850 2.790 2.880 998,000 2,823,020 2.8287 28.50 28.20 28.50 27.90 28.80 99,800 28.287 0.00%
2020-04-27 0 2.850 2.830 2.850 2.770 2.850 778,000 2,190,260 2.8152 28.50 28.30 28.50 27.70 28.50 77,800 28.152 1.79%
2020-04-24 0 2.800 2.780 2.800 2.760 2.850 628,000 1,755,720 2.7957 28.00 27.80 28.00 27.60 28.50 62,800 27.957 -0.71%
2020-04-23 0 2.820 2.810 2.820 2.760 2.850 1,319,000 3,703,240 2.8076 28.20 28.10 28.20 27.60 28.50 131,900 28.076 0.71%
2020-04-22 0 2.800 2.790 2.800 2.630 2.810 1,550,000 4,241,660 2.7366 28.00 27.90 28.00 26.30 28.10 155,000 27.366 8.95%
2020-04-21 0 2.570 2.520 2.570 2.420 2.800 2,745,000 7,023,750 2.5587 25.70 25.20 25.70 24.20 28.00 274,500 25.587 -6.88%
2020-04-20 0 2.760 2.760 2.800 2.720 2.840 3,268,000 9,098,000 2.7840 27.60 27.60 28.00 27.20 28.40 326,800 27.840 -2.47%
2020-04-17 0 2.830 2.820 2.830 2.780 2.840 873,000 2,459,730 2.8176 28.30 28.20 28.30 27.80 28.40 87,300 28.176 1.07%
2020-04-16 0 2.800 2.800 2.810 2.800 2.930 1,882,000 5,371,950 2.8544 28.00 28.00 28.10 28.00 29.30 188,200 28.544 -3.78%
2020-04-15 0 2.910 2.910 2.920 2.870 2.950 3,576,000 10,379,900 2.9027 29.10 29.10 29.20 28.70 29.50 357,600 29.027 0.00%
2020-04-14 0 2.910 2.900 2.910 2.870 2.920 1,672,000 4,843,550 2.8969 29.10 29.00 29.10 28.70 29.20 167,200 28.969 -0.34%
2020-04-09 0 2.920 2.910 2.920 2.900 2.950 4,382,000 12,784,890 2.9176 29.20 29.10 29.20 29.00 29.50 438,200 29.176 0.34%
2020-04-08 0 2.910 2.910 2.920 2.860 2.950 3,209,000 9,321,480 2.9048 29.10 29.10 29.20 28.60 29.50 320,900 29.048 -0.34%
2020-04-07 0 2.920 2.910 2.920 2.880 2.940 1,835,000 5,331,600 2.9055 29.20 29.10 29.20 28.80 29.40 183,500 29.055 0.34%
2020-04-06 0 2.910 2.900 2.910 2.860 2.950 2,864,000 8,324,900 2.9067 29.10 29.00 29.10 28.60 29.50 286,400 29.067 0.34%
2020-04-03 0 2.900 2.880 2.900 2.750 2.910 3,121,000 8,793,620 2.8176 29.00 28.80 29.00 27.50 29.10 312,100 28.176 0.00%
2020-04-02 0 2.900 2.900 2.910 2.850 2.930 3,725,000 10,790,680 2.8968 29.00 29.00 29.10 28.50 29.30 372,500 28.968 0.69%
2020-04-01 0 2.880 2.880 2.890 2.730 2.980 2,441,000 6,912,280 2.8317 28.80 28.80 28.90 27.30 29.80 244,100 28.317 -4.00%
2020-03-31 0 3.000 3.000 3.010 2.260 3.000 9,382,000 24,415,230 2.6023 30.00 30.00 30.10 22.60 30.00 938,200 26.023 33.33%
2020-03-30 0 2.250 2.250 2.260 2.090 2.250 3,973,000 8,491,450 2.1373 22.50 22.50 22.60 20.90 22.50 397,300 21.373 0.90%
2020-03-27 0 2.230 2.210 2.230 2.160 2.260 2,366,000 5,222,930 2.2075 22.30 22.10 22.30 21.60 22.60 236,600 22.075 0.00%
2020-03-26 0 2.230 2.200 2.230 2.150 2.240 1,868,000 4,118,090 2.2045 22.30 22.00 22.30 21.50 22.40 186,800 22.045 2.76%
2020-03-25 0 2.170 2.160 2.170 2.100 2.170 165,629,000 347,879,230 2.1004 21.70 21.60 21.70 21.00 21.70 16,562,900 21.004 2.84%
2020-03-24 0 2.110 2.110 2.130 2.080 2.210 8,596,000 18,133,290 2.1095 21.10 21.10 21.30 20.80 22.10 859,600 21.095 -2.31%
2020-03-23 0 2.160 2.150 2.160 2.120 2.180 1,079,000 2,317,330 2.1477 21.60 21.50 21.60 21.20 21.80 107,900 21.477 0.47%
2020-03-20 0 2.150 2.140 2.150 2.110 2.160 1,263,000 2,692,940 2.1322 21.50 21.40 21.50 21.10 21.60 126,300 21.322 0.47%
2020-03-19 0 2.140 2.120 2.140 2.100 2.140 784,000 1,662,160 2.1201 21.40 21.20 21.40 21.00 21.40 78,400 21.201 1.42%
2020-03-18 0 2.110 2.100 2.110 2.110 2.160 2,289,000 4,885,000 2.1341 21.10 21.00 21.10 21.10 21.60 228,900 21.341 -1.86%
2020-03-17 0 2.150 2.150 2.160 2.100 2.160 1,398,000 2,967,090 2.1224 21.50 21.50 21.60 21.00 21.60 139,800 21.224 0.47%
2020-03-16 0 2.140 2.140 2.160 2.140 2.220 1,124,000 2,426,160 2.1585 21.40 21.40 21.60 21.40 22.20 112,400 21.585 -2.73%
2020-03-13 0 2.200 2.190 2.200 2.130 2.200 1,265,000 2,746,450 2.1711 22.00 21.90 22.00 21.30 22.00 126,500 21.711 0.00%
2020-03-12 0 2.200 2.190 2.200 2.160 2.220 650,000 1,422,680 2.1887 22.00 21.90 22.00 21.60 22.20 65,000 21.887 0.00%
2020-03-11 0 2.200 2.170 2.200 2.160 2.200 753,000 1,638,260 2.1756 22.00 21.70 22.00 21.60 22.00 75,300 21.756 0.46%
2020-03-10 0 2.190 2.170 2.190 2.160 2.190 712,000 1,551,390 2.1789 21.90 21.70 21.90 21.60 21.90 71,200 21.789 0.46%
2020-03-09 0 2.180 2.160 2.180 2.110 2.180 820,000 1,765,480 2.1530 21.80 21.60 21.80 21.10 21.80 82,000 21.530 0.00%
2020-03-06 0 2.180 2.160 2.180 2.140 2.180 686,000 1,479,250 2.1563 21.80 21.60 21.80 21.40 21.80 68,600 21.563 0.93%
2020-03-05 0 2.160 2.150 2.160 2.090 2.160 2,873,000 6,056,040 2.1079 21.60 21.50 21.60 20.90 21.60 287,300 21.079 1.89%
2020-03-04 0 2.120 2.110 2.120 2.080 2.120 1,114,000 2,340,820 2.1013 21.20 21.10 21.20 20.80 21.20 111,400 21.013 0.95%
2020-03-03 0 2.100 2.090 2.100 2.090 2.130 684,000 1,441,950 2.1081 21.00 20.90 21.00 20.90 21.30 68,400 21.081 -0.47%
2020-03-02 0 2.110 2.090 2.110 2.060 2.130 642,000 1,343,690 2.0930 21.10 20.90 21.10 20.60 21.30 64,200 20.930 0.00%
2020-02-28 0 2.110 2.040 2.110 2.040 2.110 963,000 1,994,700 2.0713 21.10 20.40 21.10 20.40 21.10 96,300 20.713 0.48%
2020-02-27 0 2.100 2.080 2.100 2.080 2.140 864,000 1,816,190 2.1021 21.00 20.80 21.00 20.80 21.40 86,400 21.021 0.00%
2020-02-26 0 2.100 2.090 2.100 2.100 2.150 1,216,000 2,577,410 2.1196 21.00 20.90 21.00 21.00 21.50 121,600 21.196 -1.87%
2020-02-25 0 2.140 2.130 2.140 2.120 2.150 704,000 1,500,350 2.1312 21.40 21.30 21.40 21.20 21.50 70,400 21.312 -0.47%
2020-02-24 0 2.150 2.140 2.150 2.110 2.160 829,000 1,768,030 2.1327 21.50 21.40 21.50 21.10 21.60 82,900 21.327 0.00%
2020-02-21 0 2.150 2.140 2.150 2.130 2.160 973,000 2,084,720 2.1426 21.50 21.40 21.50 21.30 21.60 97,300 21.426 -0.46%
2020-02-20 0 2.160 2.140 2.160 2.120 2.160 679,000 1,453,880 2.1412 21.60 21.40 21.60 21.20 21.60 67,900 21.412 1.89%
2020-02-19 0 2.120 2.120 2.130 2.120 2.180 1,746,000 3,744,700 2.1447 21.20 21.20 21.30 21.20 21.80 174,600 21.447 -1.40%
2020-02-18 0 2.150 2.140 2.150 2.120 2.150 1,114,000 2,380,690 2.1371 21.50 21.40 21.50 21.20 21.50 111,400 21.371 0.00%
2020-02-17 0 2.150 2.140 2.150 2.130 2.180 1,054,000 2,267,130 2.1510 21.50 21.40 21.50 21.30 21.80 105,400 21.510 0.00%
2020-02-14 0 2.150 2.150 2.160 2.120 2.180 1,043,000 2,244,380 2.1519 21.50 21.50 21.60 21.20 21.80 104,300 21.519 0.00%
2020-02-13 0 2.150 2.130 2.150 2.130 2.180 1,051,000 2,257,160 2.1476 21.50 21.30 21.50 21.30 21.80 105,100 21.476 0.00%
2020-02-12 0 2.150 2.130 2.150 2.080 2.150 1,079,000 2,274,400 2.1079 21.50 21.30 21.50 20.80 21.50 107,900 21.079 2.38%
2020-02-11 0 2.100 2.070 2.100 2.060 2.110 1,166,000 2,442,920 2.0951 21.00 20.70 21.00 20.60 21.10 116,600 20.951 0.00%
2020-02-10 0 2.100 2.090 2.100 2.080 2.150 1,150,000 2,428,580 2.1118 21.00 20.90 21.00 20.80 21.50 115,000 21.118 -1.41%
2020-02-07 0 2.130 2.120 2.130 2.100 2.150 1,123,000 2,377,620 2.1172 21.30 21.20 21.30 21.00 21.50 112,300 21.172 0.00%
2020-02-06 0 2.130 2.130 2.140 2.100 2.140 1,167,000 2,476,200 2.1219 21.30 21.30 21.40 21.00 21.40 116,700 21.219 -0.93%
2020-02-05 0 2.150 2.140 2.150 2.110 2.150 676,000 1,443,320 2.1351 21.50 21.40 21.50 21.10 21.50 67,600 21.351 0.47%
2020-02-04 0 2.140 2.130 2.140 2.100 2.140 1,058,000 2,245,650 2.1225 21.40 21.30 21.40 21.00 21.40 105,800 21.225 0.00%
2020-02-03 0 2.140 2.130 2.140 2.110 2.150 931,000 1,985,580 2.1327 21.40 21.30 21.40 21.10 21.50 93,100 21.327 0.47%
2020-01-31 0 2.130 2.130 2.140 2.130 2.200 1,106,000 2,388,590 2.1597 21.30 21.30 21.40 21.30 22.00 110,600 21.597 -2.74%
2020-01-30 0 2.190 2.180 2.190 2.160 2.210 526,000 1,150,050 2.1864 21.90 21.80 21.90 21.60 22.10 52,600 21.864 -0.90%
2020-01-29 0 2.210 2.200 2.210 2.150 2.210 1,641,000 3,589,180 2.1872 22.10 22.00 22.10 21.50 22.10 164,100 21.872 1.84%
2020-01-24 0 2.170 2.160 2.170 2.130 2.180 2,029,000 4,382,500 2.1599 21.70 21.60 21.70 21.30 21.80 202,900 21.599 0.46%
2020-01-23 0 2.160 2.130 2.160 2.130 2.160 268,000 574,240 2.1427 21.60 21.30 21.60 21.30 21.60 26,800 21.427 1.89%
2020-01-22 0 2.120 2.120 2.130 2.120 2.170 1,237,000 2,641,150 2.1351 21.20 21.20 21.30 21.20 21.70 123,700 21.351 -1.85%
2020-01-21 0 2.160 2.160 2.170 2.130 2.170 775,000 1,668,520 2.1529 21.60 21.60 21.70 21.30 21.70 77,500 21.529 -0.46%
2020-01-20 0 2.170 2.160 2.170 2.130 2.170 1,106,000 2,373,650 2.1462 21.70 21.60 21.70 21.30 21.70 110,600 21.462 1.88%
2020-01-17 0 2.130 2.130 2.170 2.120 2.160 1,212,000 2,589,960 2.1369 21.30 21.30 21.70 21.20 21.60 121,200 21.369 -0.93%
2020-01-16 0 2.150 2.140 2.150 2.120 2.180 1,884,000 4,040,810 2.1448 21.50 21.40 21.50 21.20 21.80 188,400 21.448 -0.92%
2020-01-15 0 2.170 2.160 2.170 2.140 2.170 831,000 1,790,110 2.1542 21.70 21.60 21.70 21.40 21.70 83,100 21.542 0.00%
2020-01-14 0 2.170 2.160 2.170 2.120 2.170 1,217,000 2,616,370 2.1499 21.70 21.60 21.70 21.20 21.70 121,700 21.499 0.00%
2020-01-13 0 2.170 2.160 2.170 2.140 2.170 649,000 1,399,260 2.1560 21.70 21.60 21.70 21.40 21.70 64,900 21.560 0.46%
2020-01-10 0 2.160 2.150 2.160 2.130 2.160 509,000 1,093,140 2.1476 21.60 21.50 21.60 21.30 21.60 50,900 21.476 0.93%
2020-01-09 0 2.140 2.140 2.150 2.130 2.180 806,000 1,737,090 2.1552 21.40 21.40 21.50 21.30 21.80 80,600 21.552 0.47%
2020-01-08 0 2.130 2.130 2.140 2.130 2.210 1,353,000 2,922,040 2.1597 21.30 21.30 21.40 21.30 22.10 135,300 21.597 -3.18%
2020-01-07 0 2.200 2.190 2.200 2.160 2.200 506,000 1,107,380 2.1885 22.00 21.90 22.00 21.60 22.00 50,600 21.885 0.00%
2020-01-06 0 2.200 2.190 2.200 2.150 2.210 701,000 1,530,440 2.1832 22.00 21.90 22.00 21.50 22.10 70,100 21.832 -0.45%
2020-01-03 0 2.210 2.200 2.210 2.160 2.210 848,000 1,853,730 2.1860 22.10 22.00 22.10 21.60 22.10 84,800 21.860 0.00%
2020-01-02 0 2.210 2.200 2.210 2.170 2.210 590,000 1,294,900 2.1947 22.10 22.00 22.10 21.70 22.10 59,000 21.947 0.45%
2019-12-31 0 2.200 2.190 2.200 2.160 2.210 333,000 730,110 2.1925 22.00 21.90 22.00 21.60 22.10 33,300 21.925 0.92%
2019-12-30 0 2.180 2.170 2.180 2.160 2.200 295,000 642,470 2.1779 21.80 21.70 21.80 21.60 22.00 29,500 21.779 0.93%
2019-12-27 0 2.160 2.160 2.170 2.080 2.190 1,378,000 2,944,900 2.1371 21.60 21.60 21.70 20.80 21.90 137,800 21.371 -1.82%
2019-12-24 0 2.200 2.190 2.200 2.160 2.200 532,000 1,161,870 2.1840 22.00 21.90 22.00 21.60 22.00 53,200 21.840 0.92%
2019-12-23 0 2.180 2.170 2.180 2.160 2.200 308,380 673,279 2.1833 21.80 21.70 21.80 21.60 22.00 30,838 21.833 0.46%
2019-12-20 0 2.170 2.170 2.180 2.150 2.210 961,000 2,088,900 2.1737 21.70 21.70 21.80 21.50 22.10 96,100 21.737 1.88%
2019-12-19 0 2.130 2.130 2.160 2.130 2.220 1,657,000 3,586,000 2.1642 21.30 21.30 21.60 21.30 22.20 165,700 21.642 -4.05%
2019-12-18 0 2.220 2.200 2.220 2.190 2.220 350,000 772,190 2.2063 22.20 22.00 22.20 21.90 22.20 35,000 22.063 0.45%
2019-12-17 0 2.210 2.190 2.210 2.180 2.210 539,000 1,185,260 2.1990 22.10 21.90 22.10 21.80 22.10 53,900 21.990 0.91%
2019-12-16 0 2.190 2.180 2.190 2.180 2.210 671,000 1,470,270 2.1912 21.90 21.80 21.90 21.80 22.10 67,100 21.912 -1.35%
2019-12-13 0 2.220 2.200 2.220 2.170 2.220 809,000 1,773,650 2.1924 22.20 22.00 22.20 21.70 22.20 80,900 21.924 0.00%
2019-12-12 0 2.220 2.200 2.220 2.170 2.220 586,000 1,287,240 2.1967 22.20 22.00 22.20 21.70 22.20 58,600 21.967 1.37%
2019-12-11 0 2.190 2.180 2.190 2.160 2.190 543,000 1,182,500 2.1777 21.90 21.80 21.90 21.60 21.90 54,300 21.777 0.92%
2019-12-10 0 2.170 2.160 2.170 2.140 2.210 1,016,000 2,200,820 2.1662 21.70 21.60 21.70 21.40 22.10 101,600 21.662 -0.91%
2019-12-09 0 2.190 2.170 2.190 2.160 2.200 295,000 645,490 2.1881 21.90 21.70 21.90 21.60 22.00 29,500 21.881 0.92%
2019-12-06 0 2.170 2.170 2.180 2.140 2.180 763,000 1,647,050 2.1587 21.70 21.70 21.80 21.40 21.80 76,300 21.587 0.46%
2019-12-05 0 2.160 2.150 2.160 2.110 2.200 1,099,000 2,353,960 2.1419 21.60 21.50 21.60 21.10 22.00 109,900 21.419 0.00%
2019-12-04 0 2.160 2.150 2.160 2.120 2.160 603,000 1,294,240 2.1463 21.60 21.50 21.60 21.20 21.60 60,300 21.463 0.93%
2019-12-03 0 2.140 2.130 2.140 2.090 2.150 803,000 1,706,830 2.1256 21.40 21.30 21.40 20.90 21.50 80,300 21.256 1.42%
2019-12-02 0 2.110 2.110 2.120 2.060 2.120 881,000 1,833,590 2.0813 21.10 21.10 21.20 20.60 21.20 88,100 20.813 1.44%
2019-11-29 0 2.080 2.070 2.080 2.040 2.110 750,000 1,551,260 2.0683 20.80 20.70 20.80 20.40 21.10 75,000 20.683 1.46%
2019-11-28 0 2.050 2.040 2.050 1.990 2.050 699,000 1,414,560 2.0237 20.50 20.40 20.50 19.90 20.50 69,900 20.237 1.99%
2019-11-27 0 2.010 2.000 2.010 1.980 2.050 1,020,000 2,057,130 2.0168 20.10 20.00 20.10 19.80 20.50 102,000 20.168 0.50%
2019-11-26 0 2.000 1.980 2.000 1.910 2.000 2,752,000 5,365,810 1.9498 20.00 19.80 20.00 19.10 20.00 275,200 19.498 4.71%
2019-11-25 0 1.910 1.900 1.910 1.890 1.930 866,000 1,647,440 1.9024 19.10 19.00 19.10 18.90 19.30 86,600 19.024 1.06%
2019-11-22 0 1.890 1.890 1.900 1.890 1.960 1,813,000 3,472,410 1.9153 18.90 18.90 19.00 18.90 19.60 181,300 19.153 -2.07%
2019-11-21 0 1.930 1.900 1.940 1.900 1.940 868,000 1,666,880 1.9204 19.30 19.00 19.40 19.00 19.40 86,800 19.204 0.00%
2019-11-20 0 1.930 1.910 1.930 1.910 1.960 781,000 1,505,820 1.9281 19.30 19.10 19.30 19.10 19.60 78,100 19.281 0.00%
2019-11-19 0 1.930 1.910 1.930 1.910 1.970 1,200,000 2,316,320 1.9303 19.30 19.10 19.30 19.10 19.70 120,000 19.303 -0.52%
2019-11-18 0 1.940 1.940 1.950 1.910 1.950 1,196,000 2,309,140 1.9307 19.40 19.40 19.50 19.10 19.50 119,600 19.307 0.00%
2019-11-15 0 1.940 1.940 1.950 1.900 1.940 543,000 1,047,560 1.9292 19.40 19.40 19.50 19.00 19.40 54,300 19.292 1.04%
2019-11-14 0 1.920 1.910 1.920 1.890 1.940 1,013,000 1,934,220 1.9094 19.20 19.10 19.20 18.90 19.40 101,300 19.094 -0.52%
2019-11-13 0 1.930 1.910 1.930 1.860 1.930 973,000 1,844,390 1.8956 19.30 19.10 19.30 18.60 19.30 97,300 18.956 3.21%
2019-11-12 0 1.870 1.870 1.880 1.840 1.880 798,000 1,486,640 1.8630 18.70 18.70 18.80 18.40 18.80 79,800 18.630 0.54%
2019-11-11 0 1.860 1.860 1.870 1.860 1.900 1,087,000 2,036,410 1.8734 18.60 18.60 18.70 18.60 19.00 108,700 18.734 -2.11%
2019-11-08 0 1.900 1.890 1.900 1.880 1.920 1,316,000 2,487,170 1.8899 19.00 18.90 19.00 18.80 19.20 131,600 18.899 -0.52%
2019-11-07 0 1.910 1.900 1.910 1.880 1.910 1,201,000 2,274,860 1.8941 19.10 19.00 19.10 18.80 19.10 120,100 18.941 1.60%
2019-11-06 0 1.880 1.880 1.890 1.880 1.920 593,000 1,121,830 1.8918 18.80 18.80 18.90 18.80 19.20 59,300 18.918 -1.05%
2019-11-05 0 1.900 1.890 1.900 1.880 1.930 1,351,000 2,575,570 1.9064 19.00 18.90 19.00 18.80 19.30 135,100 19.064 0.00%
2019-11-04 0 1.900 1.900 1.910 1.880 1.930 1,022,000 1,940,180 1.8984 19.00 19.00 19.10 18.80 19.30 102,200 18.984 0.00%
2019-11-01 0 1.900 1.900 1.910 1.880 1.920 1,115,000 2,117,720 1.8993 19.00 19.00 19.10 18.80 19.20 111,500 18.993 1.06%
2019-10-31 0 1.880 1.880 1.890 1.880 1.920 1,344,000 2,549,850 1.8972 18.80 18.80 18.90 18.80 19.20 134,400 18.972 -1.57%
2019-10-30 0 1.910 1.910 1.920 1.880 1.930 1,966,000 3,738,260 1.9015 19.10 19.10 19.20 18.80 19.30 196,600 19.015 -0.52%
2019-10-29 0 1.920 1.910 1.920 1.890 1.980 2,059,000 3,946,950 1.9169 19.20 19.10 19.20 18.90 19.80 205,900 19.169 -2.54%
2019-10-28 0 1.970 1.970 1.980 1.890 2.050 2,350,000 4,595,820 1.9557 19.70 19.70 19.80 18.90 20.50 235,000 19.557 2.60%
2019-10-25 0 1.920 1.910 1.920 1.870 1.930 2,296,000 4,373,330 1.9048 19.20 19.10 19.20 18.70 19.30 229,600 19.048 1.05%
2019-10-24 0 1.900 1.890 1.900 1.890 2.000 2,980,000 5,712,960 1.9171 19.00 18.90 19.00 18.90 20.00 298,000 19.171 -1.55%
2019-10-23 0 1.930 1.930 1.960 1.900 1.980 3,421,000 6,670,560 1.9499 19.30 19.30 19.60 19.00 19.80 342,100 19.499 -2.03%
2019-10-22 0 1.970 1.960 1.970 1.900 1.990 1,848,000 3,601,260 1.9487 19.70 19.60 19.70 19.00 19.90 184,800 19.487 0.00%
2019-10-21 0 1.970 1.960 1.970 1.970 2.040 1,769,000 3,521,520 1.9907 19.70 19.60 19.70 19.70 20.40 176,900 19.907 -2.48%
2019-10-18 0 2.020 1.980 2.020 1.970 2.080 1,546,000 3,115,010 2.0149 20.20 19.80 20.20 19.70 20.80 154,600 20.149 0.00%
2019-10-17 0 2.020 2.010 2.020 1.980 2.020 675,000 1,343,810 1.9908 20.20 20.10 20.20 19.80 20.20 67,500 19.908 2.02%
2019-10-16 0 1.980 1.980 1.990 1.980 2.080 1,218,000 2,457,390 2.0176 19.80 19.80 19.90 19.80 20.80 121,800 20.176 -2.46%
2019-10-15 0 2.030 2.030 2.040 1.980 2.030 730,000 1,462,630 2.0036 20.30 20.30 20.40 19.80 20.30 73,000 20.036 1.00%
2019-10-14 0 2.010 2.000 2.010 1.980 2.020 789,000 1,579,580 2.0020 20.10 20.00 20.10 19.80 20.20 78,900 20.020 -0.50%
2019-10-11 0 2.020 1.980 2.020 1.980 2.040 1,212,000 2,430,480 2.0053 20.20 19.80 20.20 19.80 20.40 121,200 20.053 -0.49%
2019-10-10 0 2.030 2.000 2.030 1.990 2.030 1,615,000 3,255,670 2.0159 20.30 20.00 20.30 19.90 20.30 161,500 20.159 0.00%
2019-10-09 0 2.030 2.000 2.030 1.980 2.080 1,115,000 2,244,770 2.0132 20.30 20.00 20.30 19.80 20.80 111,500 20.132 0.00%
2019-10-08 0 2.030 2.010 2.030 1.980 2.100 1,063,000 2,155,750 2.0280 20.30 20.10 20.30 19.80 21.00 106,300 20.280 -1.93%
2019-10-04 0 2.070 2.050 2.080 1.980 2.220 2,408,000 5,001,880 2.0772 20.70 20.50 20.80 19.80 22.20 240,800 20.772 -6.76%
2019-10-03 0 2.220 2.220 2.230 1.940 2.220 3,592,000 7,343,980 2.0445 22.20 22.20 22.30 19.40 22.20 359,200 20.445 13.85%
2019-10-02 0 1.950 1.930 1.950 1.930 1.970 870,000 1,696,300 1.9498 19.50 19.30 19.50 19.30 19.70 87,000 19.498 0.00%
2019-09-30 0 1.950 1.930 1.950 1.930 1.990 797,000 1,558,890 1.9559 19.50 19.30 19.50 19.30 19.90 79,700 19.559 -0.51%
2019-09-27 0 1.960 1.940 1.970 1.930 1.970 797,000 1,547,680 1.9419 19.60 19.40 19.70 19.30 19.70 79,700 19.419 0.51%
2019-09-26 0 1.950 1.930 1.950 1.930 1.980 1,350,000 2,636,520 1.9530 19.50 19.30 19.50 19.30 19.80 135,000 19.530 -1.52%
2019-09-25 0 1.980 1.960 1.980 1.950 1.990 980,000 1,925,570 1.9649 19.80 19.60 19.80 19.50 19.90 98,000 19.649 0.51%
2019-09-24 0 1.970 1.970 1.980 1.960 2.050 1,886,000 3,732,905 1.9793 19.70 19.70 19.80 19.60 20.50 188,600 19.793 -1.99%
2019-09-23 0 2.010 2.000 2.010 1.950 2.010 1,493,000 2,953,140 1.9780 20.10 20.00 20.10 19.50 20.10 149,300 19.780 2.03%
2019-09-20 0 1.970 1.970 2.000 1.960 2.000 1,239,000 2,455,710 1.9820 19.70 19.70 20.00 19.60 20.00 123,900 19.820 -1.01%
2019-09-19 0 1.990 1.970 1.990 1.960 2.010 910,000 1,805,500 1.9841 19.90 19.70 19.90 19.60 20.10 91,000 19.841 -1.00%
2019-09-18 0 2.010 1.970 2.010 1.960 2.010 994,000 1,969,120 1.9810 20.10 19.70 20.10 19.60 20.10 99,400 19.810 0.50%
2019-09-17 0 2.000 1.970 2.000 1.970 2.050 1,419,000 2,825,260 1.9910 20.00 19.70 20.00 19.70 20.50 141,900 19.910 -1.96%
2019-09-16 0 2.040 2.020 2.040 1.980 2.040 1,099,000 2,205,830 2.0071 20.40 20.20 20.40 19.80 20.40 109,900 20.071 0.00%
2019-09-13 0 2.040 2.040 2.060 1.980 2.060 839,000 1,685,450 2.0089 20.40 20.40 20.60 19.80 20.60 83,900 20.089 0.99%
2019-09-12 0 2.020 1.990 2.020 1.980 2.030 612,000 1,226,450 2.0040 20.20 19.90 20.20 19.80 20.30 61,200 20.040 0.00%
2019-09-11 0 2.020 1.990 2.030 1.960 2.030 1,679,000 3,357,030 1.9994 20.20 19.90 20.30 19.60 20.30 167,900 19.994 1.51%
2019-09-10 0 1.990 1.970 1.990 1.970 2.040 564,000 1,121,350 1.9882 19.90 19.70 19.90 19.70 20.40 56,400 19.882 -0.50%
2019-09-09 0 2.000 1.970 2.000 1.960 2.000 783,000 1,553,670 1.9843 20.00 19.70 20.00 19.60 20.00 78,300 19.843 1.52%
2019-09-06 0 1.970 1.950 1.970 1.950 2.050 689,000 1,368,090 1.9856 19.70 19.50 19.70 19.50 20.50 68,900 19.856 -1.01%
2019-09-05 0 1.990 1.980 1.990 1.960 2.010 658,000 1,306,780 1.9860 19.90 19.80 19.90 19.60 20.10 65,800 19.860 -0.50%
2019-09-04 0 2.000 1.980 2.000 1.980 2.030 519,000 1,035,110 1.9944 20.00 19.80 20.00 19.80 20.30 51,900 19.944 -0.99%
2019-09-03 0 2.020 2.010 2.020 1.990 2.020 1,203,000 2,401,150 1.9960 20.20 20.10 20.20 19.90 20.20 120,300 19.960 0.50%
2019-09-02 0 2.010 1.990 2.010 1.980 2.010 489,273 978,096 1.9991 20.10 19.90 20.10 19.80 20.10 48,927 19.991 0.50%
2019-08-30 0 2.000 1.970 2.000 1.970 2.000 631,000 1,251,490 1.9833 20.00 19.70 20.00 19.70 20.00 63,100 19.833 1.16%
2019-08-29 0 2.000 1.970 2.000 1.960 2.010 870,000 1,723,820 1.9814 19.77 19.47 19.77 19.37 19.87 88,012 19.586 0.00%
2019-08-28 0 2.000 1.980 2.000 1.960 2.010 970,000 1,934,880 1.9947 19.77 19.57 19.77 19.37 19.87 98,128 19.718 0.00%
2019-08-27 0 2.000 1.970 1.980 1.980 2.030 1,020,266 2,045,642 2.0050 19.77 19.47 19.57 19.57 20.07 103,214 19.820 -0.50%
2019-08-26 0 2.010 1.980 2.000 1.990 2.010 402,000 804,800 2.0020 19.87 19.57 19.77 19.67 19.87 40,668 19.790 0.00%
2019-08-23 0 2.010 1.990 2.010 1.980 2.020 581,000 1,163,130 2.0019 19.87 19.67 19.87 19.57 19.97 58,776 19.789 0.50%
2019-08-22 0 2.000 1.980 2.010 1.980 2.010 755,000 1,508,190 1.9976 19.77 19.57 19.87 19.57 19.87 76,378 19.746 -0.50%
2019-08-21 0 2.010 2.000 2.010 1.990 2.070 830,000 1,675,280 2.0184 19.87 19.77 19.87 19.67 20.46 83,966 19.952 0.00%
2019-08-20 0 2.010 2.000 2.010 1.990 2.070 1,253,000 2,543,630 2.0300 19.87 19.77 19.87 19.67 20.46 126,758 20.067 -0.50%
2019-08-19 0 2.020 2.000 2.020 1.990 2.040 828,000 1,671,210 2.0184 19.97 19.77 19.97 19.67 20.17 83,763 19.952 0.00%
2019-08-16 0 2.020 2.000 2.030 1.990 2.150 1,744,000 3,594,490 2.0611 19.97 19.77 20.07 19.67 21.25 176,429 20.374 -4.72%
2019-08-15 0 2.120 2.130 2.140 2.080 2.140 1,073,000 2,267,700 2.1134 20.96 21.06 21.15 20.56 21.15 108,548 20.891 0.47%
2019-08-14 0 2.110 2.100 2.110 2.090 2.200 1,897,000 4,055,710 2.1380 20.86 20.76 20.86 20.66 21.75 191,907 21.134 -3.21%
2019-08-13 0 2.180 2.150 2.180 2.140 2.220 1,427,000 3,102,500 2.1741 21.55 21.25 21.55 21.15 21.94 144,360 21.491 -0.91%
2019-08-12 0 2.200 2.190 2.200 2.160 2.200 1,555,000 3,396,500 2.1842 21.75 21.65 21.75 21.35 21.75 157,309 21.591 1.38%
2019-08-09 0 2.170 2.160 2.170 2.100 2.170 1,131,000 2,440,290 2.1576 21.45 21.35 21.45 20.76 21.45 114,416 21.328 0.93%
2019-08-08 0 2.150 2.130 2.150 2.050 2.150 2,850,000 6,027,170 2.1148 21.25 21.06 21.25 20.26 21.25 288,316 20.905 3.37%
2019-08-07 0 2.080 2.050 2.080 2.010 2.150 2,226,000 4,600,630 2.0668 20.56 20.26 20.56 19.87 21.25 225,190 20.430 -1.42%
2019-08-06 0 2.110 2.090 2.120 2.080 2.150 917,000 1,927,190 2.1016 20.86 20.66 20.96 20.56 21.25 92,767 20.775 -0.47%
2019-08-05 0 2.120 2.120 2.130 2.090 2.160 1,282,000 2,719,520 2.1213 20.96 20.96 21.06 20.66 21.35 129,691 20.969 -0.93%
2019-08-02 0 2.140 2.120 2.140 2.110 2.140 1,186,000 2,522,140 2.1266 21.15 20.96 21.15 20.86 21.15 119,980 21.021 0.00%
2019-08-01 0 2.140 2.140 2.150 2.110 2.160 1,289,000 2,756,420 2.1384 21.15 21.15 21.25 20.86 21.35 130,400 21.138 0.00%
2019-07-31 0 2.140 2.130 2.140 2.100 2.150 1,153,000 2,455,630 2.1298 21.15 21.06 21.15 20.76 21.25 116,641 21.053 0.00%
2019-07-30 0 2.140 2.130 2.140 2.080 2.160 1,730,000 3,669,520 2.1211 21.15 21.06 21.15 20.56 21.35 175,013 20.967 0.00%
2019-07-29 0 2.140 2.120 2.150 2.120 2.150 691,000 1,480,130 2.1420 21.15 20.96 21.25 20.96 21.25 69,904 21.174 0.47%
2019-07-26 0 2.130 2.120 2.130 2.080 2.140 1,106,000 2,339,880 2.1156 21.06 20.96 21.06 20.56 21.15 111,887 20.913 0.47%
2019-07-25 0 2.120 2.110 2.120 2.070 2.130 1,494,000 3,139,990 2.1017 20.96 20.86 20.96 20.46 21.06 151,138 20.776 0.95%
2019-07-24 0 2.100 2.080 2.100 2.060 2.100 1,057,000 2,210,850 2.0916 20.76 20.56 20.76 20.36 20.76 106,930 20.676 0.96%
2019-07-23 0 2.080 2.060 2.080 2.060 2.090 1,096,000 2,278,650 2.0791 20.56 20.36 20.56 20.36 20.66 110,875 20.552 0.48%
2019-07-22 0 2.070 2.060 2.070 2.040 2.080 1,535,000 3,161,750 2.0598 20.46 20.36 20.46 20.17 20.56 155,286 20.361 0.00%
2019-07-19 0 2.070 2.060 2.070 2.040 2.070 1,150,000 2,373,040 2.0635 20.46 20.36 20.46 20.17 20.46 116,338 20.398 0.49%
2019-07-18 0 2.060 2.060 2.070 2.030 2.070 1,392,000 2,856,580 2.0521 20.36 20.36 20.46 20.07 20.46 140,819 20.285 0.49%
2019-07-17 0 2.050 2.030 2.050 2.000 2.050 1,768,000 3,585,630 2.0281 20.26 20.07 20.26 19.77 20.26 178,857 20.047 1.99%
2019-07-16 0 2.010 2.020 2.030 1.960 2.030 2,531,000 5,039,600 1.9911 19.87 19.97 20.07 19.37 20.07 256,045 19.683 -0.50%
2019-07-15 0 2.020 2.010 2.020 1.960 2.020 1,093,000 2,193,140 2.0065 19.97 19.87 19.97 19.37 19.97 110,572 19.835 1.00%
2019-07-12 0 2.000 1.990 2.000 1.970 2.030 1,684,000 3,367,430 1.9997 19.77 19.67 19.77 19.47 20.07 170,359 19.767 0.50%
2019-07-11 0 1.990 1.960 2.000 1.960 2.000 2,893,000 5,712,120 1.9745 19.67 19.37 19.77 19.37 19.77 292,666 19.518 -0.50%
2019-07-10 0 2.000 1.990 2.000 1.950 2.000 1,322,000 2,612,030 1.9758 19.77 19.67 19.77 19.28 19.77 133,738 19.531 1.52%
2019-07-09 0 1.970 1.980 2.000 1.940 2.010 12,475,000 24,583,380 1.9706 19.47 19.57 19.77 19.18 19.87 1,262,013 19.479 1.03%
2019-07-08 0 1.950 1.940 1.970 1.940 1.970 1,309,000 2,558,880 1.9548 19.28 19.18 19.47 19.18 19.47 132,423 19.324 -0.51%
2019-07-05 0 1.960 1.940 1.960 1.940 2.000 2,398,000 4,724,370 1.9701 19.37 19.18 19.37 19.18 19.77 242,590 19.475 0.00%
2019-07-04 0 1.960 1.940 1.950 1.940 1.980 882,000 1,726,650 1.9577 19.37 19.18 19.28 19.18 19.57 89,226 19.351 -0.51%
2019-07-03 0 1.970 1.950 1.970 1.940 1.980 1,131,000 2,229,120 1.9709 19.47 19.28 19.47 19.18 19.57 114,416 19.483 1.55%
2019-07-02 0 1.940 1.940 1.950 1.930 2.000 1,209,000 2,364,180 1.9555 19.18 19.18 19.28 19.08 19.77 122,307 19.330 -0.51%
2019-06-28 0 1.950 1.930 1.950 1.930 2.010 23,691,000 46,054,730 1.9440 19.28 19.08 19.28 19.08 19.87 2,396,662 19.216 -1.02%
2019-06-27 0 1.970 1.960 1.970 1.900 1.970 32,332,000 61,735,090 1.9094 19.47 19.37 19.47 18.78 19.47 3,270,814 18.875 2.07%
2019-06-26 0 1.930 1.910 1.930 1.880 1.960 505,000 972,460 1.9257 19.08 18.88 19.08 18.58 19.37 51,088 19.035 2.12%
2019-06-25 0 1.890 1.890 1.900 1.880 1.970 1,139,000 2,192,940 1.9253 18.68 18.68 18.78 18.58 19.47 115,225 19.032 -2.07%
2019-06-24 0 1.930 1.910 1.930 1.880 1.940 1,107,000 2,109,310 1.9054 19.08 18.88 19.08 18.58 19.18 111,988 18.835 0.00%
2019-06-21 0 1.930 1.900 1.930 1.890 1.960 1,110,000 2,125,170 1.9146 19.08 18.78 19.08 18.68 19.37 112,291 18.926 0.00%
2019-06-20 0 1.930 1.910 1.930 1.920 1.960 932,000 1,810,220 1.9423 19.08 18.88 19.08 18.98 19.37 94,284 19.200 -1.03%
2019-06-19 0 1.950 1.940 1.950 1.930 1.980 588,000 1,150,880 1.9573 19.28 19.18 19.28 19.08 19.57 59,484 19.348 0.00%
2019-06-18 0 1.950 1.940 1.950 1.940 2.000 1,032,000 2,022,780 1.9601 19.28 19.18 19.28 19.18 19.77 104,401 19.375 -1.02%
2019-06-17 0 1.970 1.950 1.980 1.960 2.060 537,000 1,069,630 1.9919 19.47 19.28 19.57 19.37 20.36 54,325 19.690 0.00%
2019-06-14 0 1.970 1.950 1.970 1.950 2.010 1,575,000 3,129,690 1.9871 19.47 19.28 19.47 19.28 19.87 159,332 19.643 -1.50%
2019-06-13 0 2.000 1.980 2.000 1.980 2.030 1,883,000 3,772,440 2.0034 19.77 19.57 19.77 19.57 20.07 190,491 19.804 -1.48%
2019-06-12 0 2.030 2.000 2.030 1.990 2.080 2,188,000 4,428,010 2.0238 20.07 19.77 20.07 19.67 20.56 221,345 20.005 -2.40%
2019-06-11 0 2.080 2.070 2.080 2.070 2.100 188,000 393,660 2.0939 20.56 20.46 20.56 20.46 20.76 19,019 20.699 -0.95%
2019-06-10 0 2.100 2.090 2.100 2.040 2.140 1,134,000 2,358,900 2.0802 20.76 20.66 20.76 20.17 21.15 114,719 20.562 0.00%
2019-06-06 0 2.100 2.080 2.100 2.020 2.100 1,472,000 3,036,910 2.0631 20.76 20.56 20.76 19.97 20.76 148,912 20.394 0.48%
2019-06-05 0 2.090 2.070 2.090 2.060 2.160 1,154,000 2,411,900 2.0900 20.66 20.46 20.66 20.36 21.35 116,743 20.660 -1.42%
2019-06-04 0 2.120 2.100 2.120 2.070 2.130 1,224,324 2,572,497 2.1012 20.96 20.76 20.96 20.46 21.06 123,857 20.770 -0.93%
2019-06-03 0 2.140 2.120 2.140 2.090 2.140 923,000 1,951,080 2.1138 21.15 20.96 21.15 20.66 21.15 93,374 20.895 0.94%
2019-05-31 0 2.120 2.110 2.120 2.080 2.130 519,000 1,097,400 2.1145 20.96 20.86 20.96 20.56 21.06 52,504 20.901 0.47%
2019-05-30 0 2.110 2.100 2.110 2.030 2.110 2,332,000 4,837,920 2.0746 20.86 20.76 20.86 20.07 20.86 235,913 20.507 2.93%
2019-05-29 0 2.050 2.040 2.070 2.020 2.140 9,969,000 20,792,190 2.0857 20.26 20.17 20.46 19.97 21.15 1,008,498 20.617 -3.76%
2019-05-28 0 2.130 2.100 2.150 1.930 2.150 8,295,000 16,923,870 2.0402 21.06 20.76 21.25 19.08 21.25 839,150 20.168 9.79%
2019-05-27 0 1.940 1.920 1.950 1.800 1.950 23,488,000 44,821,720 1.9083 19.18 18.98 19.28 17.79 19.28 2,376,125 18.863 7.78%
2019-05-24 0 1.800 1.800 1.820 1.750 1.960 8,008,000 14,773,990 1.8449 17.79 17.79 17.99 17.30 19.37 810,116 18.237 -4.26%
2019-05-23 0 1.880 1.850 1.890 1.840 1.950 2,449,000 4,658,540 1.9022 18.58 18.29 18.68 18.19 19.28 247,749 18.803 -2.08%
2019-05-22 0 1.920 1.890 1.950 1.890 2.020 2,072,000 3,992,910 1.9271 18.98 18.68 19.28 18.68 19.97 209,611 19.049 -1.03%
2019-05-21 0 1.940 1.940 1.970 1.870 1.970 2,408,000 4,603,650 1.9118 19.18 19.18 19.47 18.48 19.47 243,601 18.898 2.11%
2019-05-20 0 1.900 1.870 1.900 1.870 2.030 1,363,000 2,635,040 1.9333 18.78 18.48 18.78 18.48 20.07 137,886 19.110 -5.00%
2019-05-17 0 2.000 2.010 2.040 1.980 2.100 1,973,000 3,992,670 2.0237 19.77 19.87 20.17 19.57 20.76 199,595 20.004 -1.96%
2019-05-16 0 2.040 2.030 2.040 1.980 2.060 1,530,000 3,083,080 2.0151 20.17 20.07 20.17 19.57 20.36 154,780 19.919 0.00%
2019-05-15 0 2.040 2.020 2.050 1.990 2.120 2,137,000 4,360,130 2.0403 20.17 19.97 20.26 19.67 20.96 216,186 20.168 -2.86%
2019-05-14 0 2.100 2.090 2.110 2.080 2.150 1,783,000 3,762,080 2.1100 20.76 20.66 20.86 20.56 21.25 180,374 20.857 -2.33%
2019-05-10 0 2.150 2.140 2.150 2.070 2.160 3,074,000 6,533,490 2.1254 21.25 21.15 21.25 20.46 21.35 310,976 21.010 2.87%
2019-05-09 0 2.090 2.060 2.090 2.040 2.190 2,253,000 4,742,960 2.1052 20.66 20.36 20.66 20.17 21.65 227,921 20.810 -3.69%
2019-05-08 0 2.170 2.140 2.150 2.140 2.270 2,835,000 6,234,270 2.1990 21.45 21.15 21.25 21.15 22.44 286,798 21.737 -3.12%
2019-05-07 0 2.240 2.200 2.210 2.210 2.340 2,496,000 5,619,050 2.2512 22.14 21.75 21.85 21.85 23.13 252,504 22.253 -3.03%
2019-05-06 0 2.310 2.280 2.310 2.260 2.340 670,000 1,534,260 2.2899 22.83 22.54 22.83 22.34 23.13 67,779 22.636 0.00%
2019-05-03 0 2.310 2.280 2.310 2.240 2.310 2,468,000 5,619,050 2.2768 22.83 22.54 22.83 22.14 22.83 249,671 22.506 1.76%
2019-05-02 0 2.270 2.250 2.260 2.220 2.300 1,254,000 2,826,720 2.2542 22.44 22.24 22.34 21.94 22.74 126,859 22.282 0.00%
2019-04-30 0 2.270 2.240 2.270 2.220 2.280 2,179,000 4,901,800 2.2496 22.44 22.14 22.44 21.94 22.54 220,435 22.237 -0.44%
2019-04-29 0 2.280 2.260 2.280 2.230 2.280 1,426,000 3,222,120 2.2596 22.54 22.34 22.54 22.04 22.54 144,259 22.336 1.33%
2019-04-26 0 2.250 2.220 2.250 2.190 2.250 2,095,000 4,666,530 2.2275 22.24 21.94 22.24 21.65 22.24 211,937 22.018 0.90%
2019-04-25 0 2.230 2.200 2.230 2.190 2.230 720,000 1,588,480 2.2062 22.04 21.75 22.04 21.65 22.04 72,838 21.809 0.45%
2019-04-24 0 2.220 2.190 2.220 2.180 2.240 1,072,000 2,362,310 2.2036 21.94 21.65 21.94 21.55 22.14 108,447 21.783 -1.33%
2019-04-23 0 2.250 2.230 2.250 2.230 2.310 990,278 2,241,259 2.2633 22.24 22.04 22.24 22.04 22.83 100,180 22.372 -1.32%
2019-04-18 0 2.280 2.260 2.280 2.240 2.290 1,233,000 2,796,310 2.2679 22.54 22.34 22.54 22.14 22.64 124,734 22.418 0.00%
2019-04-17 0 2.280 2.250 2.280 2.250 2.290 1,333,000 3,032,470 2.2749 22.54 22.24 22.54 22.24 22.64 134,851 22.488 -0.87%
2019-04-16 0 2.300 2.280 2.300 2.250 2.340 1,035,000 2,370,600 2.2904 22.74 22.54 22.74 22.24 23.13 104,704 22.641 0.44%
2019-04-15 0 2.290 2.280 2.290 2.290 2.340 807,000 1,862,990 2.3085 22.64 22.54 22.64 22.64 23.13 81,639 22.820 0.00%
2019-04-12 0 2.290 2.270 2.300 2.210 2.340 2,561,000 5,833,630 2.2779 22.64 22.44 22.74 21.85 23.13 259,079 22.517 -1.29%
2019-04-11 0 2.320 2.300 2.320 2.300 2.320 292,000 677,050 2.3187 22.93 22.74 22.93 22.74 22.93 29,540 22.920 -0.43%
2019-04-10 0 2.330 2.300 2.330 2.300 2.330 517,000 1,201,100 2.3232 23.03 22.74 23.03 22.74 23.03 52,301 22.965 -0.43%
2019-04-09 0 2.340 2.320 2.340 2.260 2.340 1,865,000 4,304,880 2.3082 23.13 22.93 23.13 22.34 23.13 188,670 22.817 0.43%
2019-04-08 0 2.330 2.310 2.330 2.310 2.360 1,433,000 3,345,610 2.3347 23.03 22.83 23.03 22.83 23.33 144,967 23.078 -1.27%
2019-04-04 0 2.360 2.320 2.350 2.320 2.360 1,084,000 2,532,390 2.3362 23.33 22.93 23.23 22.93 23.33 109,661 23.093 0.43%
2019-04-03 0 2.350 2.330 2.350 2.320 2.350 1,909,000 4,453,970 2.3331 23.23 23.03 23.23 22.93 23.23 193,121 23.063 0.43%
2019-04-02 0 2.340 2.330 2.340 2.330 2.370 2,154,000 5,061,680 2.3499 23.13 23.03 23.13 23.03 23.43 217,906 23.229 -1.27%
2019-04-01 0 2.370 2.350 2.370 2.350 2.420 1,637,000 3,886,770 2.3743 23.43 23.23 23.43 23.23 23.92 165,604 23.470 -1.66%
2019-03-29 0 2.410 2.390 2.410 2.330 2.410 2,287,000 5,405,890 2.3637 23.82 23.63 23.82 23.03 23.82 231,361 23.366 1.69%
2019-03-28 0 2.370 2.340 2.360 2.320 2.430 8,796,000 20,637,070 2.3462 23.43 23.13 23.33 22.93 24.02 889,833 23.192 -1.66%
2019-03-27 0 2.410 2.390 2.410 2.330 2.410 5,473,000 12,857,530 2.3493 23.82 23.63 23.82 23.03 23.82 553,667 23.222 0.42%
2019-03-26 0 2.400 2.390 2.400 2.330 2.400 3,306,000 7,839,940 2.3714 23.72 23.63 23.72 23.03 23.72 334,446 23.442 0.00%
2019-03-25 0 2.400 2.360 2.400 2.330 2.400 759,000 1,799,900 2.3714 23.72 23.33 23.72 23.03 23.72 76,783 23.441 1.27%
2019-03-22 0 2.370 2.350 2.370 2.310 2.390 2,223,000 5,261,060 2.3666 23.43 23.23 23.43 22.83 23.63 224,886 23.394 0.85%
2019-03-21 0 2.350 2.340 2.350 2.340 2.410 1,309,000 3,101,920 2.3697 23.23 23.13 23.23 23.13 23.82 132,423 23.424 -2.49%
2019-03-20 0 2.410 2.390 2.410 2.390 2.430 280,000 675,190 2.4114 23.82 23.63 23.82 23.63 24.02 28,326 23.837 -0.41%
2019-03-19 0 2.420 2.390 2.420 2.390 2.440 470,000 1,134,270 2.4133 23.92 23.63 23.92 23.63 24.12 47,547 23.856 0.83%
2019-03-18 0 2.400 2.390 2.400 2.390 2.450 537,000 1,300,740 2.4222 23.72 23.63 23.72 23.63 24.22 54,325 23.944 -2.04%
2019-03-15 0 2.450 2.430 2.450 2.420 2.450 414,000 1,007,520 2.4336 24.22 24.02 24.22 23.92 24.22 41,882 24.056 0.00%
2019-03-14 0 2.450 2.420 2.450 2.420 2.460 426,000 1,041,650 2.4452 24.22 23.92 24.22 23.92 24.32 43,096 24.171 0.00%
2019-03-13 0 2.450 2.430 2.450 2.420 2.480 489,000 1,197,630 2.4491 24.22 24.02 24.22 23.92 24.51 49,469 24.210 -0.81%
2019-03-12 0 2.470 2.440 2.470 2.420 2.510 1,235,000 3,037,540 2.4595 24.42 24.12 24.42 23.92 24.81 124,937 24.313 -0.40%
2019-03-11 0 2.480 2.450 2.480 2.440 2.500 1,882,000 4,634,410 2.4625 24.51 24.22 24.51 24.12 24.71 190,389 24.342 0.00%
2019-03-08 0 2.480 2.440 2.480 2.440 2.490 833,000 2,055,350 2.4674 24.51 24.12 24.51 24.12 24.61 84,269 24.390 0.40%
2019-03-07 0 2.470 2.440 2.470 2.410 2.480 841,000 2,054,180 2.4425 24.42 24.12 24.42 23.82 24.51 85,078 24.145 -0.40%
2019-03-06 0 2.480 2.470 2.480 2.450 2.480 593,000 1,462,700 2.4666 24.51 24.42 24.51 24.22 24.51 59,990 24.382 0.81%
2019-03-05 0 2.460 2.430 2.460 2.430 2.460 945,000 2,308,230 2.4426 24.32 24.02 24.32 24.02 24.32 95,599 24.145 1.23%
2019-03-04 0 2.430 2.420 2.430 2.380 2.470 1,774,000 4,298,420 2.4230 24.02 23.92 24.02 23.53 24.42 179,464 23.951 -1.22%
2019-03-01 0 2.460 2.430 2.460 2.420 2.490 878,000 2,153,820 2.4531 24.32 24.02 24.32 23.92 24.61 88,821 24.249 -0.40%
2019-02-28 0 2.470 2.450 2.470 2.400 2.510 1,336,000 3,274,480 2.4510 24.42 24.22 24.42 23.72 24.81 135,154 24.228 0.41%
2019-02-27 0 2.460 2.430 2.490 2.420 2.590 2,583,000 6,458,750 2.5005 24.32 24.02 24.61 23.92 25.60 261,305 24.717 -4.28%
2019-02-26 0 2.570 2.560 2.570 2.500 2.570 2,086,000 5,309,680 2.5454 25.40 25.31 25.40 24.71 25.40 211,027 25.161 1.18%
2019-02-25 0 2.540 2.520 2.540 2.510 2.590 1,372,000 3,495,590 2.5478 25.11 24.91 25.11 24.81 25.60 138,796 25.185 -1.17%
2019-02-22 0 2.570 2.550 2.570 2.500 2.590 1,337,000 3,395,640 2.5397 25.40 25.21 25.40 24.71 25.60 135,255 25.105 0.00%
2019-02-21 0 2.570 2.550 2.570 2.520 2.570 865,000 2,201,040 2.5446 25.40 25.21 25.40 24.91 25.40 87,506 25.153 -0.39%
2019-02-20 0 2.580 2.550 2.580 2.530 2.580 506,000 1,295,870 2.5610 25.50 25.21 25.50 25.01 25.50 51,189 25.316 0.00%
2019-02-19 0 2.580 2.550 2.580 2.530 2.580 917,000 2,351,180 2.5640 25.50 25.21 25.50 25.01 25.50 92,767 25.345 0.00%
2019-02-18 0 2.580 2.560 2.580 2.560 2.600 325,000 838,940 2.5814 25.50 25.31 25.50 25.31 25.70 32,878 25.517 0.00%
2019-02-15 0 2.580 2.560 2.590 2.550 2.590 660,000 1,699,930 2.5757 25.50 25.31 25.60 25.21 25.60 66,768 25.460 0.39%
2019-02-14 0 2.570 2.560 2.570 2.540 2.570 1,036,000 2,650,310 2.5582 25.40 25.31 25.40 25.11 25.40 104,805 25.288 1.58%
2019-02-13 0 2.530 2.500 2.520 2.500 2.600 1,508,000 3,841,346 2.5473 25.01 24.71 24.91 24.71 25.70 152,554 25.180 -1.94%
2019-02-12 0 2.580 2.560 2.570 2.520 2.600 1,335,000 3,422,960 2.5640 25.50 25.31 25.40 24.91 25.70 135,053 25.345 0.39%
2019-02-11 0 2.570 2.550 2.570 2.510 2.600 726,000 1,850,610 2.5490 25.40 25.21 25.40 24.81 25.70 73,445 25.197 0.00%
2019-02-08 0 2.570 2.560 2.600 2.560 2.600 1,239,000 3,189,970 2.5746 25.40 25.31 25.70 25.31 25.70 125,341 25.450 0.00%
2019-02-04 0 2.570 2.560 2.580 2.560 2.580 249,000 639,500 2.5683 25.40 25.31 25.50 25.31 25.50 25,190 25.387 0.39%
2019-02-01 0 2.560 2.540 2.560 2.540 2.560 1,155,000 2,953,070 2.5568 25.31 25.11 25.31 25.11 25.31 116,844 25.274 0.39%
2019-01-31 0 2.550 2.520 2.550 2.490 2.550 1,785,000 4,509,310 2.5262 25.21 24.91 25.21 24.61 25.21 180,577 24.972 0.39%
2019-01-30 0 2.540 2.510 2.540 2.480 2.550 1,050,000 2,655,010 2.5286 25.11 24.81 25.11 24.51 25.21 106,222 24.995 0.40%
2019-01-29 0 2.530 2.500 2.530 2.500 2.550 548,000 1,386,200 2.5296 25.01 24.71 25.01 24.71 25.21 55,438 25.005 0.40%
2019-01-28 0 2.520 2.490 2.520 2.490 2.530 338,000 849,230 2.5125 24.91 24.61 24.91 24.61 25.01 34,193 24.836 0.40%
2019-01-25 0 2.510 2.490 2.510 2.490 2.540 1,279,000 3,202,660 2.5040 24.81 24.61 24.81 24.61 25.11 129,388 24.752 0.00%
2019-01-24 0 2.510 2.480 2.510 2.450 2.520 554,000 1,382,790 2.4960 24.81 24.51 24.81 24.22 24.91 56,045 24.673 0.80%
2019-01-23 0 2.490 2.470 2.490 2.430 2.500 916,000 2,265,480 2.4732 24.61 24.42 24.61 24.02 24.71 92,666 24.448 1.63%
2019-01-22 0 2.450 2.450 2.480 2.450 2.480 797,000 1,967,410 2.4685 24.22 24.22 24.51 24.22 24.51 80,627 24.401 -1.61%
2019-01-21 0 2.490 2.460 2.490 2.450 2.490 411,000 1,014,130 2.4675 24.61 24.32 24.61 24.22 24.61 41,578 24.391 0.00%
2019-01-18 0 2.490 2.460 2.490 2.410 2.500 1,423,000 3,503,380 2.4620 24.61 24.32 24.61 23.82 24.71 143,955 24.337 0.00%
2019-01-17 0 2.490 2.430 2.490 2.360 2.520 2,206,000 5,439,240 2.4657 24.61 24.02 24.61 23.33 24.91 223,166 24.373 -1.58%
2019-01-16 0 2.530 2.490 2.530 2.480 2.540 797,000 2,004,830 2.5155 25.01 24.61 25.01 24.51 25.11 80,627 24.865 0.00%
2019-01-15 0 2.530 2.500 2.530 2.470 2.550 1,063,000 2,666,460 2.5084 25.01 24.71 25.01 24.42 25.21 107,537 24.796 -0.78%
2019-01-14 0 2.550 2.520 2.550 2.500 2.560 1,247,000 3,152,700 2.5282 25.21 24.91 25.21 24.71 25.31 126,151 24.992 0.79%
2019-01-11 0 2.530 2.490 2.530 2.490 2.550 1,520,000 3,824,530 2.5161 25.01 24.61 25.01 24.61 25.21 153,768 24.872 0.00%
2019-01-10 0 2.530 2.490 2.530 2.480 2.570 1,000,000 2,513,640 2.5136 25.01 24.61 25.01 24.51 25.40 101,163 24.847 0.00%
2019-01-09 0 2.530 2.490 2.530 2.490 2.590 621,000 1,581,160 2.5462 25.01 24.61 25.01 24.61 25.60 62,822 25.169 -1.17%
2019-01-08 0 2.560 2.500 2.560 2.450 2.560 2,522,000 6,352,000 2.5186 25.31 24.71 25.31 24.22 25.31 255,134 24.897 2.40%
2019-01-07 0 2.500 2.460 2.520 2.470 2.600 943,000 2,374,500 2.5180 24.71 24.32 24.91 24.42 25.70 95,397 24.891 -3.47%
2019-01-04 0 2.590 2.570 2.590 2.540 2.600 797,000 2,055,550 2.5791 25.60 25.40 25.60 25.11 25.70 80,627 25.494 0.78%
2019-01-03 0 2.570 2.500 2.560 2.490 2.680 1,651,000 4,270,290 2.5865 25.40 24.71 25.31 24.61 26.49 167,021 25.567 -4.46%
2019-01-02 0 2.690 2.660 2.690 2.590 2.690 1,813,000 4,796,000 2.6453 26.59 26.29 26.59 25.60 26.59 183,409 26.149 0.00%
2018-12-31 0 2.690 2.660 2.690 2.600 2.690 1,531,000 4,059,330 2.6514 26.59 26.29 26.59 25.70 26.59 154,881 26.209 0.37%
2018-12-28 0 2.680 2.660 2.680 2.620 2.680 367,000 976,230 2.6600 26.49 26.29 26.49 25.90 26.49 37,127 26.294 1.13%
2018-12-27 0 2.650 2.610 2.650 2.600 2.680 576,000 1,513,100 2.6269 26.20 25.80 26.20 25.70 26.49 58,270 25.967 -0.38%
2018-12-24 0 2.660 2.620 2.660 2.630 2.680 699,000 1,853,690 2.6519 26.29 25.90 26.29 26.00 26.49 70,713 26.214 0.38%
2018-12-21 0 2.650 2.610 2.650 2.600 2.680 621,000 1,628,690 2.6227 26.20 25.80 26.20 25.70 26.49 62,822 25.925 0.00%
2018-12-20 0 2.650 2.620 2.650 2.620 2.680 274,000 728,160 2.6575 26.20 25.90 26.20 25.90 26.49 27,719 26.270 0.00%
2018-12-19 0 2.650 2.630 2.650 2.610 2.680 502,000 1,328,320 2.6461 26.20 26.00 26.20 25.80 26.49 50,784 26.156 0.38%
2018-12-18 0 2.640 2.610 2.640 2.600 2.700 717,000 1,898,330 2.6476 26.10 25.80 26.10 25.70 26.69 72,534 26.172 -0.75%
2018-12-17 0 2.660 2.640 2.660 2.640 2.700 630,000 1,680,490 2.6674 26.29 26.10 26.29 26.10 26.69 63,733 26.368 -0.75%
2018-12-14 0 2.680 2.660 2.680 2.660 2.720 926,000 2,489,440 2.6884 26.49 26.29 26.49 26.29 26.89 93,677 26.575 0.00%
2018-12-13 0 2.680 2.670 2.680 2.660 2.720 577,000 1,550,060 2.6864 26.49 26.39 26.49 26.29 26.89 58,371 26.555 0.37%
2018-12-12 0 2.670 2.660 2.670 2.650 2.750 619,000 1,675,960 2.7075 26.39 26.29 26.39 26.20 27.18 62,620 26.764 -2.20%
2018-12-11 0 2.730 2.700 2.730 2.700 2.750 532,000 1,450,520 2.7265 26.99 26.69 26.99 26.69 27.18 53,819 26.952 -0.73%
2018-12-10 0 2.750 2.710 2.750 2.710 2.760 672,000 1,840,020 2.7381 27.18 26.79 27.18 26.79 27.28 67,982 27.066 -0.36%
2018-12-07 0 2.760 2.750 2.760 2.700 2.760 681,000 1,865,510 2.7394 27.28 27.18 27.28 26.69 27.28 68,892 27.079 0.73%
2018-12-06 0 2.740 2.710 2.750 2.710 2.770 830,000 2,266,660 2.7309 27.08 26.79 27.18 26.79 27.38 83,966 26.995 -0.72%
2018-12-05 0 2.760 2.740 2.760 2.730 2.780 858,000 2,361,440 2.7523 27.28 27.08 27.28 26.99 27.48 86,798 27.206 -0.36%
2018-12-04 0 2.770 2.750 2.770 2.720 2.780 833,000 2,285,520 2.7437 27.38 27.18 27.38 26.89 27.48 84,269 27.122 0.00%
2018-12-03 0 2.770 2.740 2.770 2.710 2.770 971,000 2,662,030 2.7415 27.38 27.08 27.38 26.79 27.38 98,230 27.100 0.36%
2018-11-30 0 2.760 2.750 2.760 2.730 2.770 450,000 1,239,610 2.7547 27.28 27.18 27.28 26.99 27.38 45,524 27.230 0.00%
2018-11-29 0 2.760 2.730 2.760 2.720 2.760 516,000 1,416,280 2.7447 27.28 26.99 27.28 26.89 27.28 52,200 27.132 0.36%
2018-11-28 0 2.750 2.740 2.750 2.730 2.750 529,000 1,449,170 2.7395 27.18 27.08 27.18 26.99 27.18 53,515 27.079 0.36%
2018-11-27 0 2.740 2.730 2.740 2.730 2.750 539,000 1,477,780 2.7417 27.08 26.99 27.08 26.99 27.18 54,527 27.102 0.00%
2018-11-26 0 2.740 2.710 2.740 2.700 2.740 577,000 1,568,990 2.7192 27.08 26.79 27.08 26.69 27.08 58,371 26.879 0.37%
2018-11-23 0 2.730 2.690 2.730 2.690 2.730 924,000 2,508,360 2.7147 26.99 26.59 26.99 26.59 26.99 93,475 26.835 0.37%
2018-11-22 0 2.720 2.700 2.720 2.680 2.720 1,370,000 3,696,400 2.6981 26.89 26.69 26.89 26.49 26.89 138,594 26.671 1.12%
2018-11-21 0 2.690 2.670 2.690 2.660 2.690 2,760,000 7,374,130 2.6718 26.59 26.39 26.59 26.29 26.59 279,211 26.411 0.00%
2018-11-20 0 2.690 2.670 2.690 2.650 2.690 5,065,000 13,524,750 2.6702 26.59 26.39 26.59 26.20 26.59 512,393 26.395 0.37%
2018-11-19 0 2.680 2.660 2.690 2.640 2.690 6,892,000 18,395,950 2.6692 26.49 26.29 26.59 26.10 26.59 697,218 26.385 0.00%
2018-11-16 0 2.680 2.660 2.680 2.650 2.690 1,111,000 2,966,600 2.6702 26.49 26.29 26.49 26.20 26.59 112,393 26.395 0.37%
2018-11-15 0 2.670 2.660 2.670 2.650 2.670 15,658,000 41,501,610 2.6505 26.39 26.29 26.39 26.20 26.39 1,584,016 26.200 0.75%
2018-11-14 0 2.650 2.640 2.650 2.640 2.680 553,000 1,465,565 2.6502 26.20 26.10 26.20 26.10 26.49 55,943 26.197 -0.75%
2018-11-13 0 2.670 2.650 2.670 2.620 2.690 706,000 1,873,120 2.6531 26.39 26.20 26.39 25.90 26.59 71,421 26.226 -0.37%
2018-11-12 0 2.680 2.660 2.680 2.650 2.700 444,000 1,189,750 2.6796 26.49 26.29 26.49 26.20 26.69 44,917 26.488 0.00%
2018-11-09 0 2.680 2.660 2.680 2.650 2.690 222,000 594,490 2.6779 26.49 26.29 26.49 26.20 26.59 22,458 26.471 0.00%
2018-11-08 0 2.680 2.660 2.680 2.660 2.680 262,000 701,260 2.6766 26.49 26.29 26.49 26.29 26.49 26,505 26.458 -0.37%
2018-11-07 0 2.690 2.670 2.690 2.670 2.690 349,000 934,880 2.6787 26.59 26.39 26.59 26.39 26.59 35,306 26.479 0.00%
2018-11-06 0 2.690 2.660 2.690 2.670 2.690 583,000 1,561,720 2.6788 26.59 26.29 26.59 26.39 26.59 58,978 26.480 0.75%
2018-11-05 0 2.670 2.640 2.670 2.660 2.680 246,000 656,940 2.6705 26.39 26.10 26.39 26.29 26.49 24,886 26.398 0.38%
2018-11-02 0 2.660 2.640 2.670 2.640 2.670 1,252,000 3,330,790 2.6604 26.29 26.10 26.39 26.10 26.39 126,657 26.298 -0.75%
2018-11-01 0 2.680 2.650 2.680 2.640 2.690 471,000 1,256,770 2.6683 26.49 26.20 26.49 26.10 26.59 47,648 26.376 0.00%
2018-10-31 0 2.680 2.640 2.680 2.650 2.680 748,000 1,996,910 2.6697 26.49 26.10 26.49 26.20 26.49 75,670 26.390 0.00%
2018-10-30 0 2.680 2.650 2.680 2.640 2.690 758,000 2,023,320 2.6693 26.49 26.20 26.49 26.10 26.59 76,682 26.386 0.00%
2018-10-29 0 2.680 2.640 2.680 2.630 2.680 578,000 1,536,910 2.6590 26.49 26.10 26.49 26.00 26.49 58,472 26.284 1.52%
2018-10-26 0 2.640 2.630 2.660 2.630 2.700 1,945,000 5,184,470 2.6655 26.10 26.00 26.29 26.00 26.69 196,763 26.349 -1.12%
2018-10-25 0 2.670 2.640 2.670 2.630 2.690 485,000 1,293,430 2.6669 26.39 26.10 26.39 26.00 26.59 49,064 26.362 -0.74%
2018-10-24 0 2.690 2.660 2.700 2.640 2.710 776,000 2,072,340 2.6705 26.59 26.29 26.69 26.10 26.79 78,503 26.398 -0.74%
2018-10-23 0 2.710 2.680 2.710 2.650 2.710 2,019,000 5,441,900 2.6953 26.79 26.49 26.79 26.20 26.79 204,249 26.643 0.37%
2018-10-22 0 2.700 2.670 2.700 2.660 2.700 602,000 1,618,410 2.6884 26.69 26.39 26.69 26.29 26.69 60,900 26.575 0.00%
2018-10-19 0 2.700 2.670 2.700 2.660 2.700 861,000 2,314,730 2.6884 26.69 26.39 26.69 26.29 26.69 87,102 26.575 0.00%
2018-10-18 0 2.700 2.680 2.700 2.660 2.720 787,000 2,124,190 2.6991 26.69 26.49 26.69 26.29 26.89 79,616 26.681 -0.37%
2018-10-16 0 2.710 2.660 2.710 2.640 2.710 2,741,000 7,342,940 2.6789 26.79 26.29 26.79 26.10 26.79 277,289 26.481 2.65%
2018-10-15 0 2.640 2.610 2.640 2.570 2.640 1,015,000 2,647,270 2.6081 26.10 25.80 26.10 25.40 26.10 102,681 25.782 1.93%
2018-10-12 0 2.590 2.510 2.580 2.400 2.630 1,634,000 4,175,710 2.5555 25.60 24.81 25.50 23.72 26.00 165,301 25.261 0.00%
2018-10-11 0 2.590 2.550 2.590 2.540 2.690 1,559,000 4,099,890 2.6298 25.60 25.21 25.60 25.11 26.59 157,714 25.996 -0.77%
2018-10-10 0 2.610 2.640 2.660 2.600 2.710 1,515,006 4,025,616 2.6572 25.80 26.10 26.29 25.70 26.79 153,263 26.266 -2.25%
2018-10-09 0 2.670 2.640 2.670 2.630 2.720 781,094 2,089,356 2.6749 26.39 26.10 26.39 26.00 26.89 79,018 26.441 -0.74%
2018-10-08 0 2.690 2.650 2.690 2.640 2.720 1,216,000 3,253,190 2.6753 26.59 26.20 26.59 26.10 26.89 123,015 26.446 0.75%
2018-10-05 0 2.670 2.660 2.680 2.660 2.730 764,000 2,056,230 2.6914 26.39 26.29 26.49 26.29 26.99 77,289 26.604 -1.84%
2018-10-04 0 2.720 2.720 2.740 2.660 2.740 1,228,000 3,332,270 2.7136 26.89 26.89 27.08 26.29 27.08 124,229 26.824 -0.73%
2018-10-03 0 2.740 2.720 2.740 2.650 2.740 1,339,000 3,620,990 2.7042 27.08 26.89 27.08 26.20 27.08 135,458 26.732 1.11%
2018-10-02 0 2.710 2.670 2.710 2.680 2.720 345,000 933,080 2.7046 26.79 26.39 26.79 26.49 26.89 34,901 26.735 0.37%
2018-09-28 0 2.700 2.670 2.700 2.670 2.740 1,446,000 3,926,310 2.7153 26.69 26.39 26.69 26.39 27.08 146,282 26.841 0.75%
2018-09-27 0 2.680 2.650 2.680 2.600 2.680 1,220,000 3,223,960 2.6426 26.49 26.20 26.49 25.70 26.49 123,419 26.122 1.52%
2018-09-26 0 2.640 2.610 2.640 2.600 2.680 884,000 2,334,380 2.6407 26.10 25.80 26.10 25.70 26.49 89,428 26.103 -1.49%
2018-09-24 0 2.680 2.650 2.680 2.610 2.680 982,000 2,597,190 2.6448 26.49 26.20 26.49 25.80 26.49 99,342 26.144 1.13%
2018-09-21 0 2.650 2.630 2.650 2.620 2.690 625,000 1,658,550 2.6537 26.20 26.00 26.20 25.90 26.59 63,227 26.232 -0.75%
2018-09-20 0 2.670 2.650 2.670 2.660 2.680 165,000 440,200 2.6679 26.39 26.20 26.39 26.29 26.49 16,692 26.372 -0.37%
2018-09-19 0 2.680 2.660 2.680 2.660 2.680 292,000 780,910 2.6743 26.49 26.29 26.49 26.29 26.49 29,540 26.436 0.00%
2018-09-18 0 2.680 2.660 2.680 2.650 2.680 288,000 767,670 2.6655 26.49 26.29 26.49 26.20 26.49 29,135 26.349 -0.37%
2018-09-17 0 2.690 2.660 2.690 2.660 2.690 493,000 1,320,960 2.6794 26.59 26.29 26.59 26.29 26.59 49,874 26.486 -0.37%
2018-09-14 0 2.700 2.680 2.700 2.670 2.700 452,000 1,213,530 2.6848 26.69 26.49 26.69 26.39 26.69 45,726 26.539 0.00%
2018-09-13 0 2.700 2.680 2.700 2.670 2.700 461,000 1,239,600 2.6889 26.69 26.49 26.69 26.39 26.69 46,636 26.580 0.75%
2018-09-12 0 2.680 2.660 2.680 2.660 2.690 549,000 1,470,540 2.6786 26.49 26.29 26.49 26.29 26.59 55,539 26.478 -0.74%
2018-09-11 0 2.700 2.680 2.700 2.670 2.710 371,000 996,800 2.6868 26.69 26.49 26.69 26.39 26.79 37,532 26.559 0.00%
2018-09-10 0 2.700 2.660 2.700 2.670 2.710 599,000 1,607,410 2.6835 26.69 26.29 26.69 26.39 26.79 60,597 26.526 -0.37%
2018-09-07 0 2.710 2.680 2.710 2.670 2.720 753,000 2,026,670 2.6915 26.79 26.49 26.79 26.39 26.89 76,176 26.605 0.00%
2018-09-06 0 2.710 2.700 2.710 2.660 2.720 689,000 1,857,180 2.6955 26.79 26.69 26.79 26.29 26.89 69,702 26.645 0.00%
2018-09-05 0 2.710 2.680 2.710 2.680 2.730 586,000 1,584,760 2.7044 26.79 26.49 26.79 26.49 26.99 59,282 26.733 0.00%
2018-09-04 0 2.710 2.700 2.710 2.700 2.730 349,000 947,230 2.7141 26.79 26.69 26.79 26.69 26.99 35,306 26.829 -0.37%
2018-09-03 0 2.720 2.700 2.720 2.700 2.730 287,000 777,330 2.7085 26.89 26.69 26.89 26.69 26.99 29,034 26.773 -0.37%
2018-08-31 0 2.730 2.710 2.730 2.690 2.730 906,000 2,456,260 2.7111 26.99 26.79 26.99 26.59 26.99 91,654 26.799 0.37%
2018-08-30 0 2.720 2.700 2.720 2.700 2.730 406,000 1,101,920 2.7141 26.89 26.69 26.89 26.69 26.99 41,072 26.829 0.00%
2018-08-29 0 2.720 2.710 2.720 2.700 2.730 367,000 997,080 2.7168 26.89 26.79 26.89 26.69 26.99 37,127 26.856 0.48%
2018-08-28 0 2.730 2.700 2.730 2.700 2.740 572,000 1,552,920 2.7149 26.76 26.46 26.76 26.46 26.86 58,357 26.611 0.00%
2018-08-27 0 2.730 2.700 2.730 2.700 2.740 236,000 643,460 2.7265 26.76 26.46 26.76 26.46 26.86 24,077 26.725 0.00%
2018-08-24 0 2.730 2.700 2.730 2.700 2.740 442,000 1,201,990 2.7194 26.76 26.46 26.76 26.46 26.86 45,094 26.655 0.00%
2018-08-23 0 2.730 2.720 2.730 2.710 2.730 392,000 1,065,130 2.7172 26.76 26.66 26.76 26.56 26.76 39,993 26.633 0.00%
2018-08-22 0 2.730 2.710 2.730 2.710 2.740 282,000 769,050 2.7271 26.76 26.56 26.76 26.56 26.86 28,770 26.731 0.00%
2018-08-21 0 2.730 2.710 2.730 2.710 2.740 188,000 514,330 2.7358 26.76 26.56 26.76 26.56 26.86 19,180 26.816 0.00%
2018-08-20 0 2.730 2.710 2.730 2.720 2.740 233,000 636,200 2.7305 26.76 26.56 26.76 26.66 26.86 23,771 26.763 0.00%
2018-08-17 0 2.730 2.710 2.730 2.710 2.740 260,000 709,660 2.7295 26.76 26.56 26.76 26.56 26.86 26,526 26.753 0.00%
2018-08-16 0 2.730 2.710 2.730 2.710 2.740 791,000 2,155,530 2.7251 26.76 26.56 26.76 26.56 26.86 80,700 26.710 -0.36%
2018-08-15 0 2.740 2.720 2.740 2.710 2.750 343,000 934,630 2.7249 26.86 26.66 26.86 26.56 26.95 34,994 26.708 0.00%
2018-08-14 0 2.740 2.730 2.740 2.720 2.750 1,160,000 3,174,390 2.7365 26.86 26.76 26.86 26.66 26.95 118,347 26.823 0.00%
2018-08-13 0 2.740 2.730 2.740 2.720 2.750 444,000 1,214,280 2.7349 26.86 26.76 26.86 26.66 26.95 45,298 26.806 0.00%
2018-08-10 0 2.740 2.720 2.740 2.720 2.750 444,000 1,214,390 2.7351 26.86 26.66 26.86 26.66 26.95 45,298 26.809 -0.36%
2018-08-09 0 2.750 2.720 2.750 2.720 2.750 1,583,000 4,326,650 2.7332 26.95 26.66 26.95 26.66 26.95 161,502 26.790 0.00%
2018-08-08 0 2.750 2.740 2.750 2.710 2.760 716,000 1,958,230 2.7350 26.95 26.86 26.95 26.56 27.05 73,048 26.807 0.00%
2018-08-07 0 2.750 2.730 2.750 2.730 2.760 570,000 1,563,510 2.7430 26.95 26.76 26.95 26.76 27.05 58,153 26.886 -0.36%
2018-08-06 0 2.760 2.740 2.760 2.720 2.760 304,000 835,340 2.7478 27.05 26.86 27.05 26.66 27.05 31,015 26.933 0.00%
2018-08-03 0 2.760 2.740 2.760 2.730 2.760 634,000 1,742,350 2.7482 27.05 26.86 27.05 26.76 27.05 64,683 26.937 0.00%
2018-08-02 0 2.760 2.740 2.760 2.720 2.780 455,000 1,253,230 2.7544 27.05 26.86 27.05 26.66 27.25 46,420 26.997 -0.72%
2018-08-01 0 2.780 2.770 2.780 2.730 2.780 1,109,000 3,052,710 2.7527 27.25 27.15 27.25 26.76 27.25 113,143 26.981 2.21%
2018-07-31 0 2.720 2.710 2.720 2.680 2.770 5,127,000 13,919,420 2.7149 26.66 26.56 26.66 26.27 27.15 523,071 26.611 -1.81%
2018-07-30 0 2.770 2.760 2.770 2.720 2.770 693,000 1,903,310 2.7465 27.15 27.05 27.15 26.66 27.15 70,702 26.920 0.00%
2018-07-27 0 2.770 2.750 2.770 2.720 2.770 1,119,000 3,075,680 2.7486 27.15 26.95 27.15 26.66 27.15 114,164 26.941 0.36%
2018-07-26 0 2.760 2.750 2.760 2.710 2.760 751,000 2,055,810 2.7374 27.05 26.95 27.05 26.56 27.05 76,619 26.832 0.00%
2018-07-25 0 2.760 2.740 2.760 2.720 2.760 562,000 1,542,740 2.7451 27.05 26.86 27.05 26.66 27.05 57,337 26.907 0.00%
2018-07-24 0 2.760 2.740 2.760 2.720 2.760 636,000 1,746,520 2.7461 27.05 26.86 27.05 26.66 27.05 64,887 26.917 0.00%
2018-07-23 0 2.760 2.740 2.760 2.740 2.770 171,000 471,880 2.7595 27.05 26.86 27.05 26.86 27.15 17,446 27.048 -0.36%
2018-07-20 0 2.770 2.740 2.770 2.730 2.770 1,396,000 3,840,260 2.7509 27.15 26.86 27.15 26.76 27.15 142,424 26.964 0.00%
2018-07-19 0 2.770 2.750 2.770 2.730 2.780 901,000 2,481,800 2.7545 27.15 26.95 27.15 26.76 27.25 91,923 26.999 -0.36%
2018-07-18 0 2.780 2.770 2.780 2.720 2.780 839,000 2,307,760 2.7506 27.25 27.15 27.25 26.66 27.25 85,597 26.961 0.72%
2018-07-17 0 2.760 2.750 2.760 2.720 2.770 796,737 2,189,953 2.7487 27.05 26.95 27.05 26.66 27.15 81,285 26.942 0.36%
2018-07-16 0 2.750 2.740 2.760 2.730 2.770 872,000 2,403,770 2.7566 26.95 26.86 27.05 26.76 27.15 88,964 27.020 0.00%
2018-07-13 0 2.750 2.720 2.750 2.700 2.760 2,567,000 7,019,710 2.7346 26.95 26.66 26.95 26.46 27.05 261,893 26.804 -0.36%
2018-07-12 0 2.760 2.750 2.760 2.730 2.760 565,000 1,550,890 2.7449 27.05 26.95 27.05 26.76 27.05 57,643 26.905 0.00%
2018-07-11 0 2.760 2.730 2.760 2.720 2.760 851,000 2,334,990 2.7438 27.05 26.76 27.05 26.66 27.05 86,821 26.894 0.36%
2018-07-10 0 2.750 2.740 2.750 2.710 2.770 2,135,000 5,863,630 2.7464 26.95 26.86 26.95 26.56 27.15 217,819 26.920 2.23%
2018-07-09 0 2.690 2.690 2.710 2.650 2.730 2,499,000 6,754,240 2.7028 26.37 26.37 26.56 25.97 26.76 254,955 26.492 -1.82%
2018-07-06 0 2.740 2.710 2.740 2.690 2.750 1,312,000 3,571,230 2.7220 26.86 26.56 26.86 26.37 26.95 133,854 26.680 -0.36%
2018-07-05 0 2.750 2.720 2.750 2.700 2.750 1,635,000 4,472,530 2.7355 26.95 26.66 26.95 26.46 26.95 166,807 26.813 0.00%
2018-07-04 0 2.750 2.720 2.750 2.690 2.770 3,529,000 9,654,730 2.7358 26.95 26.66 26.95 26.37 27.15 360,039 26.816 0.36%
2018-07-03 0 2.740 2.730 2.740 2.650 2.760 4,350,000 11,795,490 2.7116 26.86 26.76 26.86 25.97 27.05 443,800 26.578 -0.72%
2018-06-29 0 2.760 2.740 2.760 2.700 2.760 2,011,000 5,504,470 2.7372 27.05 26.86 27.05 26.46 27.05 205,168 26.829 0.73%
2018-06-28 0 2.740 2.730 2.740 2.690 2.740 1,682,000 4,567,790 2.7157 26.86 26.76 26.86 26.37 26.86 171,603 26.618 0.74%
2018-06-27 0 2.720 2.710 2.720 2.680 2.730 745,000 2,012,090 2.7008 26.66 26.56 26.66 26.27 26.76 76,007 26.472 1.12%
2018-06-26 0 2.690 2.680 2.690 2.650 2.760 1,554,000 4,230,720 2.7225 26.37 26.27 26.37 25.97 27.05 158,544 26.685 -1.82%
2018-06-25 0 2.740 2.720 2.740 2.690 2.740 3,818,000 10,413,340 2.7274 26.86 26.66 26.86 26.37 26.86 389,523 26.734 1.11%
2018-06-22 0 2.710 2.680 2.690 2.670 2.740 991,000 2,681,650 2.7060 26.56 26.27 26.37 26.17 26.86 101,105 26.523 -0.37%
2018-06-21 0 2.720 2.710 2.720 2.650 2.740 1,340,000 3,607,830 2.6924 26.66 26.56 26.66 25.97 26.86 136,711 26.390 -1.09%
2018-06-20 0 2.750 2.730 2.750 2.720 2.750 753,000 2,057,920 2.7330 26.95 26.76 26.95 26.66 26.95 76,823 26.788 0.36%
2018-06-19 0 2.740 2.710 2.740 2.700 2.750 318,000 865,490 2.7217 26.86 26.56 26.86 26.46 26.95 32,443 26.677 -0.72%
2018-06-15 0 2.760 2.730 2.760 2.730 2.760 453,000 1,240,090 2.7375 27.05 26.76 27.05 26.76 27.05 46,216 26.832 0.73%
2018-06-14 0 2.740 2.730 2.740 2.720 2.740 371,000 1,014,450 2.7344 26.86 26.76 26.86 26.66 26.86 37,851 26.801 1.11%
2018-06-13 0 2.710 2.710 2.730 2.700 2.790 1,215,000 3,310,210 2.7245 26.56 26.56 26.76 26.46 27.35 123,958 26.704 -3.21%
2018-06-12 0 2.800 2.790 2.800 2.720 2.800 952,000 2,629,910 2.7625 27.44 27.35 27.44 26.66 27.44 97,126 27.077 1.08%
2018-06-11 0 2.770 2.740 2.770 2.720 2.770 700,000 1,924,590 2.7494 27.15 26.86 27.15 26.66 27.15 71,416 26.949 0.73%
2018-06-08 0 2.750 2.740 2.750 2.700 2.750 871,000 2,375,310 2.7271 26.95 26.86 26.95 26.46 26.95 88,862 26.730 0.00%
2018-06-07 0 2.750 2.740 2.760 2.710 2.780 799,000 2,188,770 2.7394 26.95 26.86 27.05 26.56 27.25 81,516 26.851 0.00%
2018-06-06 0 2.750 2.740 2.750 2.700 2.790 2,398,000 6,587,690 2.7472 26.95 26.86 26.95 26.46 27.35 244,651 26.927 1.10%
2018-06-05 0 2.720 2.710 2.720 2.650 2.720 1,592,000 4,279,960 2.6884 26.66 26.56 26.66 25.97 26.66 162,420 26.351 0.00%
2018-06-04 0 2.720 2.700 2.720 2.660 2.750 990,000 2,672,150 2.6991 26.66 26.46 26.66 26.07 26.95 101,003 26.456 0.00%
2018-06-01 0 2.720 2.690 2.720 2.670 2.780 1,010,000 2,738,890 2.7118 26.66 26.37 26.66 26.17 27.25 103,043 26.580 -0.73%
2018-05-31 0 2.740 2.720 2.750 2.710 2.800 1,798,000 4,960,260 2.7588 26.86 26.66 26.95 26.56 27.44 183,437 27.041 -0.36%
2018-05-30 0 2.750 2.730 2.750 2.690 2.790 3,434,000 9,365,120 2.7272 26.95 26.76 26.95 26.37 27.35 350,347 26.731 2.23%
2018-05-29 0 2.690 2.670 2.690 2.590 2.700 3,062,000 8,080,320 2.6389 26.37 26.17 26.37 25.39 26.46 312,394 25.866 3.46%
2018-05-28 0 2.600 2.500 2.600 2.450 2.610 10,239,000 25,578,270 2.4981 25.48 24.50 25.48 24.01 25.58 1,044,613 24.486 5.26%
2018-05-25 0 2.470 2.410 2.460 2.340 2.500 15,801,000 38,491,030 2.4360 24.21 23.62 24.11 22.94 24.50 1,612,064 23.877 5.56%
2018-05-24 0 2.340 2.340 2.370 2.110 2.490 10,113,000 23,859,120 2.3593 22.94 22.94 23.23 20.68 24.41 1,031,758 23.125 -6.02%
2018-05-23 0 2.490 2.460 2.490 2.410 2.490 686,000 1,689,550 2.4629 24.41 24.11 24.41 23.62 24.41 69,988 24.141 0.00%
2018-05-21 0 2.490 2.460 2.490 2.440 2.530 714,000 1,770,890 2.4802 24.41 24.11 24.41 23.92 24.80 72,844 24.311 -0.40%
2018-05-18 0 2.500 2.480 2.500 2.470 2.500 1,149,000 2,856,650 2.4862 24.50 24.31 24.50 24.21 24.50 117,224 24.369 0.00%
2018-05-17 0 2.500 2.480 2.500 2.480 2.500 1,042,000 2,592,040 2.4876 24.50 24.31 24.50 24.31 24.50 106,308 24.382 0.00%
2018-05-16 0 2.500 2.490 2.500 2.380 2.500 2,011,340 4,897,619 2.4350 24.50 24.41 24.50 23.33 24.50 205,203 23.867 0.00%
2018-05-15 0 2.500 2.460 2.500 2.390 2.520 1,114,000 2,734,360 2.4545 24.50 24.11 24.50 23.43 24.70 113,654 24.059 0.40%
2018-05-14 0 2.490 2.480 2.520 2.450 2.580 1,352,000 3,400,450 2.5151 24.41 24.31 24.70 24.01 25.29 137,935 24.653 -3.49%
2018-05-11 0 2.580 2.540 2.580 2.510 2.620 969,000 2,477,370 2.5566 25.29 24.90 25.29 24.60 25.68 98,860 25.059 -0.77%
2018-05-10 0 2.600 2.560 2.600 2.550 2.640 1,024,000 2,660,410 2.5981 25.48 25.09 25.48 24.99 25.88 104,471 25.465 -1.14%
2018-05-09 0 2.630 2.580 2.630 2.520 2.640 816,000 2,120,050 2.5981 25.78 25.29 25.78 24.70 25.88 83,251 25.466 -0.38%
2018-05-08 0 2.640 2.620 2.640 2.440 2.640 2,399,000 6,123,600 2.5526 25.88 25.68 25.88 23.92 25.88 244,753 25.020 0.76%
2018-05-07 0 2.620 2.600 2.620 2.600 2.700 451,000 1,189,250 2.6369 25.68 25.48 25.68 25.48 26.46 46,012 25.846 -1.87%
2018-05-04 0 2.670 2.650 2.670 2.620 2.730 950,000 2,542,150 2.6759 26.17 25.97 26.17 25.68 26.76 96,922 26.229 -0.74%
2018-05-03 0 2.690 2.670 2.690 2.640 2.700 565,000 1,511,680 2.6755 26.37 26.17 26.37 25.88 26.46 57,643 26.225 1.13%
2018-05-02 0 2.660 2.640 2.660 2.630 2.700 309,000 819,760 2.6529 26.07 25.88 26.07 25.78 26.46 31,525 26.003 -0.37%
2018-04-30 0 2.670 2.640 2.670 2.630 2.670 413,000 1,100,380 2.6644 26.17 25.88 26.17 25.78 26.17 42,135 26.115 0.38%
2018-04-27 0 2.660 2.630 2.660 2.630 2.680 363,000 964,470 2.6569 26.07 25.78 26.07 25.78 26.27 37,034 26.043 -0.37%
2018-04-26 0 2.670 2.650 2.670 2.640 2.680 256,000 681,140 2.6607 26.17 25.97 26.17 25.88 26.27 26,118 26.079 -0.37%
2018-04-25 0 2.680 2.660 2.680 2.650 2.700 220,000 589,850 2.6811 26.27 26.07 26.27 25.97 26.46 22,445 26.280 -0.74%
2018-04-24 0 2.700 2.670 2.700 2.640 2.700 239,000 640,590 2.6803 26.46 26.17 26.46 25.88 26.46 24,383 26.271 1.89%
2018-04-23 0 2.650 2.620 2.650 2.600 2.700 547,000 1,450,300 2.6514 25.97 25.68 25.97 25.48 26.46 55,807 25.988 -2.57%
2018-04-20 0 2.720 2.690 2.720 2.700 2.730 260,000 705,220 2.7124 26.66 26.37 26.66 26.46 26.76 26,526 26.586 0.74%
2018-04-19 0 2.700 2.670 2.700 2.670 2.730 368,000 1,000,960 2.7200 26.46 26.17 26.46 26.17 26.76 37,544 26.661 1.12%
2018-04-18 0 2.670 2.650 2.670 2.610 2.760 534,000 1,439,840 2.6963 26.17 25.97 26.17 25.58 27.05 54,480 26.429 -2.55%
2018-04-17 0 2.740 2.710 2.740 2.720 2.790 723,000 2,006,530 2.7753 26.86 26.56 26.86 26.66 27.35 73,763 27.203 0.00%
2018-04-16 0 2.740 2.730 2.740 2.730 2.820 533,000 1,471,290 2.7604 26.86 26.76 26.86 26.76 27.64 54,378 27.057 -1.44%
2018-04-13 0 2.780 2.770 2.810 2.750 2.850 1,407,000 3,945,370 2.8041 27.25 27.15 27.54 26.95 27.93 143,546 27.485 -0.71%
2018-04-12 0 2.800 2.760 2.800 2.750 2.860 1,604,000 4,506,270 2.8094 27.44 27.05 27.44 26.95 28.03 163,645 27.537 -1.41%
2018-04-11 0 2.840 2.820 2.840 2.750 2.870 2,240,000 6,324,980 2.8237 27.84 27.64 27.84 26.95 28.13 228,531 27.677 1.43%
2018-04-10 0 2.800 2.770 2.800 2.720 2.850 2,887,000 8,007,230 2.7735 27.44 27.15 27.44 26.66 27.93 294,540 27.186 2.56%
2018-04-09 0 2.730 2.680 2.730 2.670 2.860 1,269,000 3,470,680 2.7350 26.76 26.27 26.76 26.17 28.03 129,467 26.807 -2.85%
2018-04-06 0 2.810 2.750 2.810 2.730 2.810 1,818,000 5,056,990 2.7816 27.54 26.95 27.54 26.76 27.54 185,478 27.265 1.44%
2018-04-04 0 2.770 2.730 2.780 2.730 2.830 863,000 2,401,750 2.7830 27.15 26.76 27.25 26.76 27.74 88,046 27.278 -1.42%
2018-04-03 0 2.810 2.800 2.810 2.800 2.880 835,000 2,362,970 2.8299 27.54 27.44 27.54 27.44 28.23 85,189 27.738 -2.43%
2018-03-29 0 2.880 2.840 2.880 2.810 2.920 1,871,000 5,314,450 2.8404 28.23 27.84 28.23 27.54 28.62 190,885 27.841 -0.69%
2018-03-28 0 2.900 2.860 2.900 2.820 2.920 856,000 2,453,780 2.8666 28.42 28.03 28.42 27.64 28.62 87,332 28.097 0.00%
2018-03-27 0 2.900 2.890 2.900 2.870 2.960 742,000 2,145,220 2.8911 28.42 28.33 28.42 28.13 29.01 75,701 28.338 0.00%
2018-03-26 0 2.900 2.880 2.900 2.870 2.970 823,400 2,395,068 2.9088 28.42 28.23 28.42 28.13 29.11 84,006 28.511 -1.02%
2018-03-23 0 2.930 2.900 2.930 2.860 2.930 927,000 2,689,640 2.9014 28.72 28.42 28.72 28.03 28.72 94,575 28.439 0.34%
2018-03-22 0 2.920 2.900 2.920 2.900 2.950 781,000 2,285,230 2.9260 28.62 28.42 28.62 28.42 28.92 79,680 28.680 -0.68%
2018-03-21 0 2.940 2.920 2.960 2.900 2.970 4,241,000 12,516,930 2.9514 28.82 28.62 29.01 28.42 29.11 432,679 28.929 -1.01%
2018-03-20 0 2.970 2.950 2.970 2.900 2.970 1,410,000 4,144,220 2.9392 29.11 28.92 29.11 28.42 29.11 143,852 28.809 0.34%
2018-03-19 0 2.960 2.940 2.970 2.940 3.020 1,387,000 4,119,330 2.9700 29.01 28.82 29.11 28.82 29.60 141,506 29.111 -1.66%
2018-03-16 0 3.010 2.990 3.020 2.990 3.070 1,317,000 3,971,260 3.0154 29.50 29.31 29.60 29.31 30.09 134,364 29.556 -1.63%
2018-03-15 0 3.060 3.030 3.060 3.000 3.080 2,109,000 6,412,010 3.0403 29.99 29.70 29.99 29.41 30.19 215,166 29.800 0.00%
2018-03-14 0 3.060 3.040 3.070 3.000 3.090 893,000 2,719,290 3.0451 29.99 29.80 30.09 29.41 30.29 91,106 29.847 -0.33%
2018-03-13 0 3.070 3.030 3.070 3.040 3.090 681,000 2,090,450 3.0697 30.09 29.70 30.09 29.80 30.29 69,478 30.088 0.66%
2018-03-12 0 3.050 3.030 3.050 3.010 3.070 674,000 2,053,730 3.0471 29.90 29.70 29.90 29.50 30.09 68,763 29.867 0.33%
2018-03-09 0 3.040 3.020 3.040 2.990 3.040 801,000 2,422,290 3.0241 29.80 29.60 29.80 29.31 29.80 81,720 29.641 0.66%
2018-03-08 0 3.020 3.000 3.020 2.970 3.050 1,245,000 3,739,900 3.0039 29.60 29.41 29.60 29.11 29.90 127,019 29.444 0.33%
2018-03-07 0 3.010 2.990 3.010 2.970 3.060 1,047,000 3,152,800 3.0113 29.50 29.31 29.50 29.11 29.99 106,818 29.516 0.00%
2018-03-06 0 3.010 2.980 3.010 2.990 3.070 733,000 2,214,920 3.0217 29.50 29.21 29.50 29.31 30.09 74,783 29.618 -0.99%
2018-03-05 0 3.040 3.010 3.040 3.000 3.080 1,091,000 3,311,790 3.0356 29.80 29.50 29.80 29.41 30.19 111,307 29.754 -0.33%
2018-03-02 0 3.050 3.040 3.050 3.040 3.080 897,000 2,743,040 3.0580 29.90 29.80 29.90 29.80 30.19 91,515 29.974 0.00%
2018-03-01 0 3.050 3.040 3.070 3.040 3.080 422,000 1,295,390 3.0696 29.90 29.80 30.09 29.80 30.19 43,054 30.088 -0.33%
2018-02-28 0 3.060 3.040 3.060 3.030 3.080 573,000 1,753,840 3.0608 29.99 29.80 29.99 29.70 30.19 58,459 30.001 0.00%
2018-02-27 0 3.060 3.050 3.070 3.060 3.080 1,130,000 3,471,100 3.0718 29.99 29.90 30.09 29.99 30.19 115,286 30.109 -0.65%
2018-02-26 0 3.080 3.070 3.080 3.020 3.080 985,000 3,002,490 3.0482 30.19 30.09 30.19 29.60 30.19 100,493 29.878 0.98%
2018-02-23 0 3.050 3.040 3.050 3.030 3.050 429,000 1,307,880 3.0487 29.90 29.80 29.90 29.70 29.90 43,768 29.882 0.00%
2018-02-22 0 3.050 3.030 3.050 3.010 3.050 900,000 2,727,410 3.0305 29.90 29.70 29.90 29.50 29.90 91,821 29.704 0.00%
2018-02-21 0 3.050 3.030 3.040 3.010 3.050 857,000 2,607,020 3.0420 29.90 29.70 29.80 29.50 29.90 87,434 29.817 0.00%
2018-02-20 0 3.050 3.030 3.050 2.930 3.050 1,471,000 4,380,680 2.9780 29.90 29.70 29.90 28.72 29.90 150,076 29.190 3.39%
2018-02-15 0 2.950 2.940 2.950 2.910 2.950 736,000 2,155,760 2.9290 28.92 28.82 28.92 28.52 28.92 75,089 28.709 1.03%
2018-02-14 0 2.920 2.890 2.920 2.890 2.920 690,000 2,006,890 2.9085 28.62 28.33 28.62 28.33 28.62 70,396 28.509 1.04%
2018-02-13 0 2.890 2.870 2.890 2.870 2.920 766,000 2,213,490 2.8897 28.33 28.13 28.33 28.13 28.62 78,150 28.324 -0.69%
2018-02-12 0 2.910 2.900 2.910 2.870 2.940 1,349,000 3,903,080 2.8933 28.52 28.42 28.52 28.13 28.82 137,629 28.359 -0.68%
2018-02-09 0 2.930 2.910 2.930 2.880 2.930 1,360,000 3,960,050 2.9118 28.72 28.52 28.72 28.23 28.72 138,751 28.541 0.00%
2018-02-08 0 2.930 2.910 2.930 2.890 2.930 1,114,000 3,241,340 2.9096 28.72 28.52 28.72 28.33 28.72 113,654 28.519 0.34%
2018-02-07 0 2.920 2.900 2.920 2.870 2.920 935,000 2,710,920 2.8994 28.62 28.42 28.62 28.13 28.62 95,391 28.419 0.00%
2018-02-06 0 2.920 2.910 2.920 2.850 2.920 1,403,000 4,069,680 2.9007 28.62 28.52 28.62 27.93 28.62 143,138 28.432 0.34%
2018-02-05 0 2.910 2.890 2.910 2.850 2.910 1,157,000 3,338,290 2.8853 28.52 28.33 28.52 27.93 28.52 118,041 28.281 1.04%
2018-02-02 0 2.880 2.870 2.880 2.870 2.900 15,648,000 42,075,730 2.6889 28.23 28.13 28.23 28.13 28.42 1,596,455 26.356 0.00%
2018-02-01 0 2.880 2.870 2.890 2.860 2.890 3,099,000 8,928,810 2.8812 28.23 28.13 28.33 28.03 28.33 316,169 28.241 0.00%
2018-01-31 0 2.880 2.850 2.880 2.840 2.880 9,288,000 25,613,480 2.7577 28.23 27.93 28.23 27.84 28.23 947,589 27.030 0.35%
2018-01-30 0 2.870 2.860 2.880 2.840 2.900 8,881,000 24,614,700 2.7716 28.13 28.03 28.23 27.84 28.42 906,065 27.167 -0.69%
2018-01-29 0 2.890 2.870 2.890 2.830 2.890 1,452,000 4,147,410 2.8563 28.33 28.13 28.33 27.74 28.33 148,137 27.997 0.00%
2018-01-26 0 2.890 2.860 2.890 2.840 2.890 882,000 2,532,990 2.8719 28.33 28.03 28.33 27.84 28.33 89,984 28.149 1.40%
2018-01-25 0 2.850 2.840 2.850 2.830 2.890 1,587,000 4,548,060 2.8658 27.93 27.84 27.93 27.74 28.33 161,910 28.090 -1.04%
2018-01-24 0 2.880 2.850 2.880 2.810 2.890 3,312,000 9,454,280 2.8546 28.23 27.93 28.23 27.54 28.33 337,900 27.980 0.00%
2018-01-23 0 2.880 2.860 2.880 2.830 2.880 7,046,000 19,198,900 2.7248 28.23 28.03 28.23 27.74 28.23 718,853 26.708 0.35%
2018-01-22 0 2.870 2.840 2.870 2.820 2.910 1,100,000 3,146,710 2.8606 28.13 27.84 28.13 27.64 28.52 112,225 28.039 -0.69%
2018-01-19 0 2.890 2.850 2.890 2.840 2.910 1,168,000 3,352,150 2.8700 28.33 27.93 28.33 27.84 28.52 119,163 28.131 -0.34%
2018-01-18 0 2.900 2.870 2.900 2.860 2.910 1,826,000 5,281,590 2.8924 28.42 28.13 28.42 28.03 28.52 186,294 28.351 0.35%
2018-01-17 0 2.890 2.880 2.890 2.830 2.890 1,147,000 3,288,880 2.8674 28.33 28.23 28.33 27.74 28.33 117,020 28.105 1.40%
2018-01-16 0 2.850 2.830 2.850 2.760 2.960 1,973,000 5,608,940 2.8428 27.93 27.74 27.93 27.05 29.01 201,291 27.865 -3.39%
2018-01-15 0 2.950 2.920 2.950 2.920 2.990 1,410,000 4,164,570 2.9536 28.92 28.62 28.92 28.62 29.31 143,852 28.950 -0.67%
2018-01-12 0 2.970 2.950 2.970 2.940 2.990 1,130,000 3,353,980 2.9681 29.11 28.92 29.11 28.82 29.31 115,286 29.093 -0.34%
2018-01-11 0 2.980 2.950 2.980 2.960 3.010 1,463,000 4,364,700 2.9834 29.21 28.92 29.21 29.01 29.50 149,260 29.242 -0.33%
2018-01-10 0 2.990 2.970 2.990 2.960 3.020 1,808,000 5,394,850 2.9839 29.31 29.11 29.31 29.01 29.60 184,457 29.247 -0.33%
2018-01-09 0 3.000 2.980 3.000 2.970 3.020 1,066,000 3,187,660 2.9903 29.41 29.21 29.41 29.11 29.60 108,756 29.310 0.00%
2018-01-08 0 3.000 2.980 3.000 2.980 3.040 1,082,000 3,250,650 3.0043 29.41 29.21 29.41 29.21 29.80 110,389 29.447 -0.33%
2018-01-05 0 3.010 2.990 3.010 3.000 3.040 704,000 2,126,720 3.0209 29.50 29.31 29.50 29.41 29.80 71,824 29.610 -0.33%
2018-01-04 0 3.020 3.010 3.020 3.000 3.060 1,335,000 4,047,130 3.0316 29.60 29.50 29.60 29.41 29.99 136,201 29.714 -1.31%
2018-01-03 0 3.060 3.030 3.060 3.010 3.080 2,840,000 8,624,360 3.0367 29.99 29.70 29.99 29.50 30.19 289,745 29.765 1.66%
2018-01-02 0 3.010 2.980 3.010 2.990 3.030 1,087,000 3,266,120 3.0047 29.50 29.21 29.50 29.31 29.70 110,899 29.451 0.33%
2017-12-29 0 3.000 2.980 3.000 2.970 3.030 1,614,000 4,844,300 3.0014 29.41 29.21 29.41 29.11 29.70 164,665 29.419 -0.33%
2017-12-28 0 3.010 2.980 3.010 2.970 3.020 971,000 2,910,430 2.9974 29.50 29.21 29.50 29.11 29.60 99,064 29.379 -0.33%
2017-12-27 0 3.020 3.000 3.020 2.990 3.020 1,823,000 5,479,520 3.0058 29.60 29.41 29.60 29.31 29.60 185,988 29.462 0.33%
2017-12-22 0 3.010 3.000 3.030 3.000 3.070 2,520,000 7,667,310 3.0426 29.50 29.41 29.70 29.41 30.09 257,098 29.823 -1.95%
2017-12-21 0 3.070 3.040 3.070 3.020 3.080 1,162,000 3,548,360 3.0537 30.09 29.80 30.09 29.60 30.19 118,551 29.931 0.00%
2017-12-20 0 3.070 3.050 3.070 3.000 3.120 4,482,000 13,743,110 3.0663 30.09 29.90 30.09 29.41 30.58 457,267 30.055 -1.60%
2017-12-19 0 3.120 3.090 3.120 3.070 3.130 4,091,000 12,720,580 3.1094 30.58 30.29 30.58 30.09 30.68 417,376 30.478 0.00%
2017-12-18 0 3.120 3.090 3.120 3.080 3.140 1,016,000 3,161,820 3.1120 30.58 30.29 30.58 30.19 30.78 103,655 30.503 0.00%
2017-12-15 0 3.120 3.090 3.120 3.080 3.140 2,305,000 7,151,120 3.1024 30.58 30.29 30.58 30.19 30.78 235,163 30.409 0.00%
2017-12-14 0 3.120 3.100 3.130 3.100 3.140 3,156,000 9,841,640 3.1184 30.58 30.39 30.68 30.39 30.78 321,984 30.566 0.00%
2017-12-13 0 3.120 3.100 3.120 3.090 3.120 4,584,000 14,236,240 3.1056 30.58 30.39 30.58 30.29 30.58 467,673 30.441 0.32%
2017-12-12 0 3.110 3.090 3.110 3.080 3.130 3,696,000 11,473,130 3.1042 30.48 30.29 30.48 30.19 30.68 377,077 30.427 0.00%
2017-12-11 0 3.110 3.090 3.110 3.060 3.130 4,312,000 13,327,380 3.0908 30.48 30.29 30.48 29.99 30.68 439,923 30.295 0.00%
2017-12-08 0 3.110 3.100 3.110 3.040 3.120 2,525,000 7,793,120 3.0864 30.48 30.39 30.48 29.80 30.58 257,608 30.252 1.30%
2017-12-07 0 3.070 3.060 3.070 3.030 3.140 1,559,000 4,785,060 3.0693 30.09 29.99 30.09 29.70 30.78 159,054 30.085 -0.97%
2017-12-06 0 3.100 3.080 3.090 3.070 3.130 848,000 2,626,930 3.0978 30.39 30.19 30.29 30.09 30.68 86,515 30.364 -0.32%
2017-12-05 0 3.110 3.100 3.110 3.100 3.130 940,000 2,924,810 3.1115 30.48 30.39 30.48 30.39 30.68 95,902 30.498 -0.64%
2017-12-04 0 3.130 3.110 3.130 3.100 3.130 2,693,000 8,394,410 3.1171 30.68 30.48 30.68 30.39 30.68 274,748 30.553 0.97%
2017-12-01 0 3.100 3.080 3.100 3.070 3.140 2,463,000 7,634,970 3.0999 30.39 30.19 30.39 30.09 30.78 251,282 30.384 -0.64%
2017-11-30 0 3.120 3.110 3.120 3.100 3.150 1,100,000 3,432,820 3.1207 30.58 30.48 30.58 30.39 30.88 112,225 30.589 -0.64%
2017-11-29 0 3.140 3.130 3.140 3.030 3.150 3,094,685 9,610,660 3.1055 30.78 30.68 30.78 29.70 30.88 315,729 30.440 2.95%
2017-11-28 0 3.050 3.040 3.050 3.000 3.050 1,568,000 4,740,310 3.0232 29.90 29.80 29.90 29.41 29.90 159,972 29.632 0.00%
2017-11-27 0 3.050 3.040 3.050 3.010 3.080 1,616,000 4,905,610 3.0356 29.90 29.80 29.90 29.50 30.19 164,869 29.755 -0.97%
2017-11-24 0 3.080 3.070 3.080 2.970 3.080 2,280,000 6,942,450 3.0449 30.19 30.09 30.19 29.11 30.19 232,612 29.846 2.67%
2017-11-23 0 3.000 2.990 3.000 2.970 3.020 1,786,000 5,341,980 2.9910 29.41 29.31 29.41 29.11 29.60 182,213 29.317 1.69%
2017-11-22 0 2.950 2.940 2.950 2.850 2.950 4,302,000 12,446,400 2.8932 28.92 28.82 28.92 27.93 28.92 438,903 28.358 3.51%
2017-11-21 0 2.850 2.840 2.850 2.780 2.880 3,246,000 9,198,330 2.8337 27.93 27.84 27.93 27.25 28.23 331,166 27.776 2.89%
2017-11-20 0 2.770 2.760 2.770 2.720 2.780 1,641,000 4,517,410 2.7528 27.15 27.05 27.15 26.66 27.25 167,420 26.983 1.84%
2017-11-17 0 2.720 2.720 2.760 2.710 2.770 2,062,000 5,624,600 2.7277 26.66 26.66 27.05 26.56 27.15 210,371 26.737 0.00%
2017-11-16 0 2.720 2.710 2.720 2.700 2.750 1,689,000 4,603,020 2.7253 26.66 26.56 26.66 26.46 26.95 172,317 26.713 -1.09%
2017-11-15 0 2.750 2.730 2.750 2.730 2.840 3,141,000 8,730,850 2.7796 26.95 26.76 26.95 26.76 27.84 320,454 27.245 -2.83%
2017-11-14 0 2.830 2.810 2.830 2.740 2.840 4,466,000 12,459,590 2.7899 27.74 27.54 27.74 26.86 27.84 455,634 27.346 0.00%
2017-11-13 0 2.830 2.790 2.830 2.760 2.840 2,393,000 6,710,790 2.8043 27.74 27.35 27.74 27.05 27.84 244,141 27.487 -0.70%
2017-11-10 0 2.850 2.840 2.850 2.830 2.850 997,690 2,840,119 2.8467 27.93 27.84 27.93 27.74 27.93 101,787 27.903 0.00%
2017-11-09 0 2.850 2.840 2.850 2.830 2.860 1,506,000 4,283,740 2.8444 27.93 27.84 27.93 27.74 28.03 153,647 27.880 0.00%
2017-11-08 0 2.850 2.830 2.850 2.820 2.860 979,000 2,783,220 2.8429 27.93 27.74 27.93 27.64 28.03 99,880 27.866 0.00%
2017-11-07 0 2.850 2.850 2.860 2.810 2.860 2,322,000 6,600,800 2.8427 27.93 27.93 28.03 27.54 28.03 236,897 27.864 0.00%
2017-11-06 0 2.850 2.830 2.850 2.810 2.850 2,480,000 7,033,060 2.8359 27.93 27.74 27.93 27.54 27.93 253,017 27.797 0.71%
2017-11-03 0 2.830 2.820 2.840 2.770 2.850 2,853,000 8,018,900 2.8107 27.74 27.64 27.84 27.15 27.93 291,071 27.550 -0.70%
2017-11-02 0 2.850 2.830 2.840 2.750 2.920 4,788,000 13,727,940 2.8672 27.93 27.74 27.84 26.95 28.62 488,486 28.103 -1.72%
2017-11-01 0 2.900 2.880 2.900 2.820 3.010 3,473,000 10,151,480 2.9230 28.42 28.23 28.42 27.64 29.50 354,326 28.650 -3.33%
2017-10-31 0 3.000 2.980 3.000 2.850 3.010 3,543,000 10,493,120 2.9616 29.41 29.21 29.41 27.93 29.50 361,467 29.029 0.00%
2017-10-30 0 3.000 2.970 3.000 2.900 3.000 1,368,000 4,082,510 2.9843 29.41 29.11 29.41 28.42 29.41 139,567 29.251 -0.33%
2017-10-27 0 3.010 2.990 3.010 2.990 3.010 755,000 2,263,390 2.9979 29.50 29.31 29.50 29.31 29.50 77,027 29.384 -0.33%
2017-10-26 0 3.020 2.990 3.020 2.990 3.020 1,298,000 3,903,570 3.0074 29.60 29.31 29.60 29.31 29.60 132,426 29.477 0.00%
2017-10-25 0 3.020 2.990 3.020 2.990 3.020 973,000 2,924,950 3.0061 29.60 29.31 29.60 29.31 29.60 99,268 29.465 0.00%
2017-10-24 0 3.020 2.990 3.020 2.990 3.030 918,000 2,761,610 3.0083 29.60 29.31 29.60 29.31 29.70 93,657 29.486 -0.33%
2017-10-23 0 3.030 3.000 3.030 2.990 3.030 1,181,000 3,558,280 3.0129 29.70 29.41 29.70 29.31 29.70 120,489 29.532 0.66%
2017-10-20 0 3.010 2.990 3.010 2.990 3.030 698,000 2,099,270 3.0076 29.50 29.31 29.50 29.31 29.70 71,212 29.479 -0.33%
2017-10-19 0 3.020 3.000 3.020 2.980 3.020 1,142,400 3,429,325 3.0019 29.60 29.41 29.60 29.21 29.60 116,551 29.423 0.33%
2017-10-18 0 3.010 2.980 3.010 2.980 3.030 829,000 2,490,410 3.0041 29.50 29.21 29.50 29.21 29.70 84,577 29.445 -0.66%
2017-10-17 0 3.030 3.010 3.020 2.980 3.040 2,203,000 6,655,040 3.0209 29.70 29.50 29.60 29.21 29.80 224,756 29.610 0.00%
2017-10-16 0 3.030 3.010 3.030 2.990 3.030 1,590,000 4,809,800 3.0250 29.70 29.50 29.70 29.31 29.70 162,216 29.651 0.33%
2017-10-13 0 3.020 3.000 3.020 2.980 3.020 819,000 2,464,390 3.0090 29.60 29.41 29.60 29.21 29.60 83,557 29.494 0.67%
2017-10-12 0 3.000 2.990 3.010 2.990 3.030 980,000 2,951,100 3.0113 29.41 29.31 29.50 29.31 29.70 99,982 29.516 -0.66%
2017-10-11 0 3.020 3.010 3.030 2.970 3.040 1,213,000 3,649,870 3.0090 29.60 29.50 29.70 29.11 29.80 123,754 29.493 -0.66%
2017-10-10 0 3.040 3.010 3.030 3.000 3.040 1,776,000 5,377,880 3.0281 29.80 29.50 29.70 29.41 29.80 181,193 29.680 0.00%
2017-10-09 0 3.040 3.010 3.040 3.000 3.040 599,000 1,809,270 3.0205 29.80 29.50 29.80 29.41 29.80 61,112 29.606 0.33%
2017-10-06 0 3.030 3.010 3.030 3.010 3.050 2,349,000 7,126,510 3.0338 29.70 29.50 29.70 29.50 29.90 239,652 29.737 -0.66%
2017-10-04 0 3.050 3.030 3.050 3.020 3.050 784,000 2,379,440 3.0350 29.90 29.70 29.90 29.60 29.90 79,986 29.748 0.33%
2017-10-03 0 3.040 3.020 3.040 3.020 3.040 459,000 1,391,650 3.0319 29.80 29.60 29.80 29.60 29.80 46,829 29.718 0.66%
2017-09-29 0 3.020 3.000 3.020 3.000 3.040 1,199,000 3,625,260 3.0236 29.60 29.41 29.60 29.41 29.80 122,325 29.636 -0.33%
2017-09-28 0 3.030 3.020 3.030 3.000 3.050 1,437,000 4,348,940 3.0264 29.70 29.60 29.70 29.41 29.90 146,607 29.664 0.00%
2017-09-27 0 3.030 3.010 3.030 3.010 3.040 557,000 1,684,010 3.0234 29.70 29.50 29.70 29.50 29.80 56,827 29.634 -0.66%
2017-09-26 0 3.050 3.020 3.050 3.020 3.060 1,165,000 3,548,890 3.0463 29.90 29.60 29.90 29.60 29.99 118,857 29.859 0.00%
2017-09-25 0 3.050 3.030 3.050 3.000 3.060 1,575,000 4,774,250 3.0313 29.90 29.70 29.90 29.41 29.99 160,686 29.712 0.00%
2017-09-22 0 3.050 3.040 3.050 3.010 3.070 1,142,000 3,468,110 3.0369 29.90 29.80 29.90 29.50 30.09 116,510 29.767 -0.65%
2017-09-21 0 3.070 3.060 3.070 3.030 3.070 758,000 2,316,340 3.0559 30.09 29.99 30.09 29.70 30.09 77,333 29.953 0.00%
2017-09-20 0 3.070 3.060 3.070 3.040 3.070 1,044,000 3,196,710 3.0620 30.09 29.99 30.09 29.80 30.09 106,512 30.013 0.33%
2017-09-19 0 3.060 3.050 3.060 3.030 3.070 1,051,000 3,213,300 3.0574 29.99 29.90 29.99 29.70 30.09 107,226 29.968 -0.33%
2017-09-18 0 3.070 3.060 3.070 3.030 3.070 1,473,000 4,503,550 3.0574 30.09 29.99 30.09 29.70 30.09 150,280 29.968 0.00%
2017-09-15 0 3.070 3.050 3.070 3.050 3.070 728,000 2,229,440 3.0624 30.09 29.90 30.09 29.90 30.09 74,273 30.017 0.00%
2017-09-14 0 3.070 3.060 3.070 3.030 3.070 1,023,000 3,119,770 3.0496 30.09 29.99 30.09 29.70 30.09 104,369 29.892 0.33%
2017-09-13 0 3.060 3.050 3.060 3.030 3.070 1,319,000 4,021,300 3.0487 29.99 29.90 29.99 29.70 30.09 134,568 29.883 -0.33%
2017-09-12 0 3.070 3.050 3.070 3.040 3.080 1,065,000 3,260,170 3.0612 30.09 29.90 30.09 29.80 30.19 108,654 30.005 -0.32%
2017-09-11 0 3.080 3.060 3.080 3.060 3.080 588,000 1,807,460 3.0739 30.19 29.99 30.19 29.99 30.19 59,989 30.130 0.00%
2017-09-08 0 3.080 3.060 3.080 3.060 3.080 767,000 2,356,920 3.0729 30.19 29.99 30.19 29.99 30.19 78,252 30.120 0.00%
2017-09-07 0 3.080 3.070 3.080 3.040 3.080 1,021,000 3,127,500 3.0632 30.19 30.09 30.19 29.80 30.19 104,165 30.024 0.00%
2017-09-06 0 3.080 3.070 3.080 3.040 3.080 675,000 2,069,220 3.0655 30.19 30.09 30.19 29.80 30.19 68,865 30.047 0.33%
2017-09-05 0 3.070 3.060 3.070 3.010 3.070 2,078,000 6,320,460 3.0416 30.09 29.99 30.09 29.50 30.09 212,004 29.813 1.32%
2017-09-04 0 3.030 3.020 3.030 3.010 3.070 1,337,000 4,054,420 3.0325 29.70 29.60 29.70 29.50 30.09 136,405 29.723 -1.30%
2017-09-01 0 3.070 3.060 3.070 3.030 3.070 1,398,000 4,263,320 3.0496 30.09 29.99 30.09 29.70 30.09 142,628 29.891 0.00%
2017-08-31 0 3.070 3.060 3.070 3.040 3.080 699,000 2,140,810 3.0627 30.09 29.99 30.09 29.80 30.19 71,314 30.019 0.33%
2017-08-30 0 3.060 3.050 3.060 3.040 3.080 849,000 2,594,910 3.0564 29.99 29.90 29.99 29.80 30.19 86,617 29.958 0.33%
2017-08-29 0 3.070 3.060 3.070 3.030 3.080 1,013,000 3,100,810 3.0610 29.90 29.80 29.90 29.51 29.99 104,027 29.808 0.00%
2017-08-28 0 3.070 3.050 3.080 3.050 3.080 1,432,000 4,394,080 3.0685 29.90 29.70 29.99 29.70 29.99 147,055 29.881 0.33%
2017-08-25 0 3.060 3.040 3.050 3.050 3.080 237,000 727,820 3.0710 29.80 29.60 29.70 29.70 29.99 24,338 29.905 -0.33%
2017-08-24 0 3.070 3.060 3.070 3.040 3.080 915,000 2,797,030 3.0569 29.90 29.80 29.90 29.60 29.99 93,963 29.767 0.00%
2017-08-22 0 3.070 3.060 3.080 3.060 3.090 831,000 2,553,710 3.0731 29.90 29.80 29.99 29.80 30.09 85,337 29.925 -0.65%
2017-08-21 0 3.090 3.060 3.090 3.050 3.100 747,000 2,297,790 3.0760 30.09 29.80 30.09 29.70 30.19 76,711 29.954 0.00%
2017-08-18 0 3.090 3.080 3.090 3.070 3.090 419,000 1,292,340 3.0843 30.09 29.99 30.09 29.90 30.09 43,028 30.035 0.32%
2017-08-17 0 3.080 3.060 3.100 3.060 3.100 976,000 3,006,690 3.0806 29.99 29.80 30.19 29.80 30.19 100,227 29.999 -0.65%
2017-08-16 0 3.100 3.080 3.100 3.070 3.100 1,044,000 3,226,910 3.0909 30.19 29.99 30.19 29.90 30.19 107,210 30.099 0.00%
2017-08-15 0 3.100 3.090 3.100 3.060 3.100 954,000 2,945,190 3.0872 30.19 30.09 30.19 29.80 30.19 97,968 30.063 0.00%
2017-08-14 0 3.100 3.080 3.100 3.070 3.100 719,000 2,221,250 3.0894 30.19 29.99 30.19 29.90 30.19 73,835 30.084 0.32%
2017-08-11 0 3.090 3.080 3.090 3.080 3.100 571,000 1,766,180 3.0931 30.09 29.99 30.09 29.99 30.19 58,637 30.121 -0.32%
2017-08-10 0 3.100 3.090 3.100 3.060 3.110 984,000 3,037,320 3.0867 30.19 30.09 30.19 29.80 30.28 101,049 30.058 0.32%
2017-08-09 0 3.090 3.070 3.100 3.070 3.110 1,142,000 3,536,400 3.0967 30.09 29.90 30.19 29.90 30.28 117,274 30.155 -0.64%
2017-08-08 0 3.110 3.100 3.110 3.070 3.110 633,000 1,959,040 3.0948 30.28 30.19 30.28 29.90 30.28 65,004 30.137 0.65%
2017-08-07 0 3.090 3.080 3.090 3.080 3.100 1,095,000 3,382,340 3.0889 30.09 29.99 30.09 29.99 30.19 112,448 30.079 0.00%
2017-08-04 0 3.090 3.080 3.090 3.080 3.100 644,000 1,992,150 3.0934 30.09 29.99 30.09 29.99 30.19 66,134 30.123 -0.32%
2017-08-03 0 3.100 3.070 3.100 3.070 3.100 1,064,000 3,283,740 3.0862 30.19 29.90 30.19 29.90 30.19 109,264 30.053 0.98%
2017-08-02 0 3.070 3.060 3.070 3.060 3.110 873,000 2,690,410 3.0818 29.90 29.80 29.90 29.80 30.28 89,650 30.010 -1.29%
2017-08-01 0 3.110 3.090 3.110 3.080 3.110 1,030,000 3,184,520 3.0918 30.28 30.09 30.28 29.99 30.28 105,773 30.107 0.00%
2017-07-31 0 3.110 3.090 3.110 3.070 3.110 2,455,000 7,588,330 3.0910 30.28 30.09 30.28 29.90 30.28 252,109 30.099 0.97%
2017-07-28 0 3.080 3.080 3.100 3.060 3.120 2,054,000 6,345,240 3.0892 29.99 29.99 30.19 29.80 30.38 210,929 30.082 -0.96%
2017-07-27 0 3.110 3.090 3.110 3.080 3.110 1,759,000 5,450,310 3.0985 30.28 30.09 30.28 29.99 30.28 180,635 30.173 -0.32%
2017-07-26 0 3.120 3.090 3.120 3.090 3.120 1,878,000 5,833,430 3.1062 30.38 30.09 30.38 30.09 30.38 192,855 30.248 0.00%
2017-07-25 0 3.120 3.100 3.120 3.070 3.120 1,229,000 3,807,940 3.0984 30.38 30.19 30.38 29.90 30.38 126,208 30.172 0.00%
2017-07-24 0 3.120 3.100 3.120 3.090 3.120 1,389,000 4,316,760 3.1078 30.38 30.19 30.38 30.09 30.38 142,639 30.264 0.32%
2017-07-21 0 3.110 3.090 3.110 3.080 3.140 1,662,000 5,162,520 3.1062 30.28 30.09 30.28 29.99 30.58 170,674 30.248 -0.96%
2017-07-20 0 3.140 3.120 3.140 3.100 3.150 2,234,000 6,978,580 3.1238 30.58 30.38 30.58 30.19 30.67 229,414 30.419 -0.32%
2017-07-19 0 3.150 3.140 3.150 3.130 3.170 2,160,000 6,804,010 3.1500 30.67 30.58 30.67 30.48 30.87 221,815 30.674 0.00%
2017-07-18 0 3.150 3.130 3.160 3.130 3.170 1,458,000 4,598,610 3.1541 30.67 30.48 30.77 30.48 30.87 149,725 30.714 -1.25%
2017-07-17 0 3.190 3.170 3.190 3.150 3.190 1,789,000 5,681,780 3.1760 31.06 30.87 31.06 30.67 31.06 183,716 30.927 0.00%
2017-07-14 0 3.190 3.170 3.190 3.160 3.200 1,789,000 5,692,390 3.1819 31.06 30.87 31.06 30.77 31.16 183,716 30.985 -0.31%
2017-07-13 0 3.200 3.180 3.190 3.170 3.200 1,728,000 5,507,590 3.1873 31.16 30.97 31.06 30.87 31.16 177,452 31.037 0.00%
2017-07-12 0 3.200 3.190 3.200 3.160 3.200 1,388,000 4,425,040 3.1881 31.16 31.06 31.16 30.77 31.16 142,536 31.045 0.00%
2017-07-11 0 3.200 3.180 3.200 3.170 3.210 1,327,000 4,235,650 3.1919 31.16 30.97 31.16 30.87 31.26 136,272 31.082 -0.31%
2017-07-10 0 3.210 3.200 3.210 3.170 3.210 1,668,000 5,326,720 3.1935 31.26 31.16 31.26 30.87 31.26 171,290 31.098 0.00%
2017-07-07 0 3.210 3.200 3.210 3.170 3.210 1,779,000 5,671,300 3.1879 31.26 31.16 31.26 30.87 31.26 182,689 31.043 0.00%
2017-07-06 0 3.210 3.200 3.210 3.180 3.230 1,953,000 6,251,880 3.2012 31.26 31.16 31.26 30.97 31.45 200,557 31.173 0.31%
2017-07-05 0 3.200 3.190 3.200 3.150 3.200 1,943,000 6,181,740 3.1815 31.16 31.06 31.16 30.67 31.16 199,530 30.981 0.00%
2017-07-04 0 3.200 3.180 3.190 3.130 3.200 2,585,000 8,184,080 3.1660 31.16 30.97 31.06 30.48 31.16 265,459 30.830 -0.31%
2017-07-03 0 3.210 3.200 3.210 3.140 3.210 2,369,000 7,507,780 3.1692 31.26 31.16 31.26 30.58 31.26 243,277 30.861 0.31%
2017-06-30 0 3.200 3.180 3.200 3.150 3.200 1,850,000 5,878,060 3.1773 31.16 30.97 31.16 30.67 31.16 189,980 30.940 0.31%
2017-06-29 0 3.190 3.170 3.190 3.160 3.200 1,179,000 3,756,820 3.1864 31.06 30.87 31.06 30.77 31.16 121,074 31.029 0.00%
2017-06-28 0 3.190 3.180 3.190 3.160 3.200 1,003,000 3,198,220 3.1887 31.06 30.97 31.06 30.77 31.16 103,000 31.051 -0.31%
2017-06-27 0 3.200 3.180 3.200 3.170 3.200 1,632,000 5,197,510 3.1847 31.16 30.97 31.16 30.87 31.16 167,593 31.013 0.31%
2017-06-26 0 3.190 3.170 3.190 3.110 3.190 1,404,000 4,455,310 3.1733 31.06 30.87 31.06 30.28 31.06 144,179 30.901 0.00%
2017-06-23 0 3.190 3.170 3.190 3.140 3.190 1,930,000 6,109,360 3.1655 31.06 30.87 31.06 30.58 31.06 198,195 30.825 1.59%
2017-06-22 0 3.140 3.130 3.140 3.100 3.170 2,219,000 6,966,280 3.1394 30.58 30.48 30.58 30.19 30.87 227,873 30.571 -0.95%
2017-06-21 0 3.170 3.160 3.170 3.120 3.200 2,303,000 7,278,950 3.1606 30.87 30.77 30.87 30.38 31.16 236,499 30.778 -0.63%
2017-06-20 0 3.190 3.190 3.210 3.130 3.220 1,999,000 6,340,430 3.1718 31.06 31.06 31.26 30.48 31.36 205,281 30.887 -0.93%
2017-06-19 0 3.220 3.210 3.220 3.190 3.220 1,108,000 3,552,260 3.2060 31.36 31.26 31.36 31.06 31.36 113,783 31.220 0.31%
2017-06-16 0 3.210 3.200 3.210 3.180 3.220 1,053,000 3,372,170 3.2024 31.26 31.16 31.26 30.97 31.36 108,135 31.185 -0.31%
2017-06-15 0 3.220 3.200 3.220 3.180 3.220 888,000 2,850,110 3.2096 31.36 31.16 31.36 30.97 31.36 91,190 31.254 0.00%
2017-06-14 0 3.220 3.190 3.200 3.170 3.220 1,422,000 4,555,820 3.2038 31.36 31.06 31.16 30.87 31.36 146,028 31.198 0.00%
2017-06-13 0 3.220 3.210 3.220 3.180 3.220 1,215,000 3,891,930 3.2032 31.36 31.26 31.36 30.97 31.36 124,771 31.193 0.00%
2017-06-12 0 3.220 3.200 3.220 3.190 3.230 1,148,000 3,687,470 3.2121 31.36 31.16 31.36 31.06 31.45 117,890 31.279 0.00%
2017-06-09 0 3.220 3.210 3.230 3.200 3.260 1,084,000 3,502,880 3.2314 31.36 31.26 31.45 31.16 31.75 111,318 31.467 -1.23%
2017-06-08 0 3.260 3.240 3.260 3.220 3.260 1,716,000 5,567,110 3.2442 31.75 31.55 31.75 31.36 31.75 176,219 31.592 0.62%
2017-06-07 0 3.240 3.230 3.240 3.180 3.240 1,551,000 4,989,480 3.2169 31.55 31.45 31.55 30.97 31.55 159,275 31.326 0.31%
2017-06-06 0 3.230 3.210 3.230 3.200 3.240 997,000 3,215,010 3.2247 31.45 31.26 31.45 31.16 31.55 102,384 31.402 0.31%
2017-06-05 0 3.220 3.210 3.220 3.190 3.250 1,335,000 4,292,270 3.2152 31.36 31.26 31.36 31.06 31.65 137,094 31.309 -0.92%
2017-06-02 0 3.250 3.230 3.250 3.220 3.260 1,039,000 3,367,910 3.2415 31.65 31.45 31.65 31.36 31.75 106,697 31.565 0.00%
2017-06-01 0 3.250 3.240 3.250 3.220 3.250 1,190,000 3,851,960 3.2369 31.65 31.55 31.65 31.36 31.65 122,203 31.521 0.62%
2017-05-31 0 3.230 3.210 3.220 3.190 3.240 1,751,000 5,630,300 3.2155 31.45 31.26 31.36 31.06 31.55 179,814 31.312 -0.31%
2017-05-29 0 3.240 3.220 3.240 3.180 3.240 1,313,000 4,210,430 3.2067 31.55 31.36 31.55 30.97 31.55 134,834 31.227 1.25%
2017-05-26 0 3.200 3.190 3.200 3.170 3.240 3,428,000 10,950,410 3.1944 31.16 31.06 31.16 30.87 31.55 352,028 31.107 0.31%
2017-05-25 0 3.190 3.150 3.190 3.120 3.200 2,064,000 6,513,440 3.1557 31.06 30.67 31.06 30.38 31.16 211,956 30.730 -0.31%
2017-05-24 0 3.200 3.180 3.190 3.100 3.200 1,426,000 4,536,020 3.1809 31.16 30.97 31.06 30.19 31.16 146,439 30.976 0.31%
2017-05-23 0 3.190 3.170 3.190 3.170 3.250 1,678,000 5,356,000 3.1919 31.06 30.87 31.06 30.87 31.65 172,317 31.082 -1.54%
2017-05-22 0 3.240 3.210 3.240 3.170 3.260 1,233,000 3,975,260 3.2241 31.55 31.26 31.55 30.87 31.75 126,619 31.395 -0.61%
2017-05-19 0 3.260 3.250 3.260 3.220 3.270 927,000 3,016,050 3.2536 31.75 31.65 31.75 31.36 31.84 95,195 31.683 0.00%
2017-05-18 0 3.260 3.240 3.260 3.190 3.280 1,951,000 6,327,310 3.2431 31.75 31.55 31.75 31.06 31.94 200,352 31.581 -0.61%
2017-05-17 0 3.280 3.260 3.280 3.240 3.280 935,000 3,057,920 3.2705 31.94 31.75 31.94 31.55 31.94 96,017 31.848 0.00%
2017-05-16 0 3.280 3.260 3.280 3.220 3.290 1,164,000 3,794,590 3.2600 31.94 31.75 31.94 31.36 32.04 119,533 31.745 0.00%
2017-05-15 0 3.280 3.270 3.280 3.240 3.300 978,000 3,204,890 3.2770 31.94 31.84 31.94 31.55 32.13 100,433 31.911 0.00%
2017-05-12 0 3.280 3.260 3.290 3.240 3.310 1,456,000 4,773,010 3.2782 31.94 31.75 32.04 31.55 32.23 149,519 31.922 -0.61%
2017-05-11 0 3.300 3.270 3.310 3.250 3.310 1,474,000 4,840,280 3.2838 32.13 31.84 32.23 31.65 32.23 151,368 31.977 0.00%
2017-05-10 0 3.300 3.300 3.310 3.160 3.310 2,455,000 7,962,900 3.2435 32.13 32.13 32.23 30.77 32.23 252,109 31.585 2.48%
2017-05-09 0 3.220 3.210 3.220 3.160 3.250 1,307,000 4,193,720 3.2087 31.36 31.26 31.36 30.77 31.65 134,218 31.246 -0.92%
2017-05-08 0 3.250 3.220 3.250 3.210 3.260 581,000 1,881,980 3.2392 31.65 31.36 31.65 31.26 31.75 59,664 31.543 -0.31%
2017-05-05 0 3.260 3.240 3.260 3.190 3.270 1,316,000 4,259,660 3.2368 31.75 31.55 31.75 31.06 31.84 135,143 31.520 -0.31%
2017-05-04 0 3.270 3.260 3.270 3.220 3.270 650,000 2,113,140 3.2510 31.84 31.75 31.84 31.36 31.84 66,750 31.658 0.00%
2017-05-02 0 3.270 3.260 3.270 3.220 3.290 1,790,000 5,824,390 3.2538 31.84 31.75 31.84 31.36 32.04 183,819 31.686 0.31%
2017-04-28 0 3.260 3.250 3.260 3.140 3.260 3,457,000 11,057,270 3.1985 31.75 31.65 31.75 30.58 31.75 355,006 31.147 2.52%
2017-04-27 0 3.180 3.150 3.180 3.120 3.190 1,221,000 3,859,570 3.1610 30.97 30.67 30.97 30.38 31.06 125,387 30.781 0.32%
2017-04-26 0 3.170 3.160 3.170 3.150 3.200 1,201,000 3,808,110 3.1708 30.87 30.77 30.87 30.67 31.16 123,333 30.877 -0.94%
2017-04-25 0 3.200 3.190 3.200 3.160 3.220 756,000 2,410,180 3.1881 31.16 31.06 31.16 30.77 31.36 77,635 31.045 0.00%
2017-04-24 0 3.200 3.190 3.200 3.160 3.200 489,000 1,557,100 3.1843 31.16 31.06 31.16 30.77 31.16 50,216 31.008 0.31%
2017-04-21 0 3.190 3.180 3.200 3.170 3.230 1,705,000 5,445,880 3.1941 31.06 30.97 31.16 30.87 31.45 175,090 31.103 -0.93%
2017-04-20 0 3.220 3.200 3.220 3.160 3.230 1,806,000 5,770,110 3.1950 31.36 31.16 31.36 30.77 31.45 185,462 31.112 0.00%
2017-04-19 0 3.220 3.200 3.220 3.190 3.250 1,715,000 5,527,920 3.2233 31.36 31.16 31.36 31.06 31.65 176,117 31.388 0.31%
2017-04-18 0 3.210 3.190 3.210 3.180 3.260 704,000 2,260,300 3.2107 31.26 31.06 31.26 30.97 31.75 72,295 31.265 -1.53%
2017-04-13 0 3.260 3.250 3.260 3.200 3.260 1,283,000 4,152,140 3.2363 31.75 31.65 31.75 31.16 31.75 131,754 31.514 0.00%
2017-04-12 0 3.260 3.250 3.260 3.210 3.270 829,000 2,687,440 3.2418 31.75 31.65 31.75 31.26 31.84 85,132 31.568 0.00%
2017-04-11 0 3.260 3.250 3.260 3.220 3.260 762,000 2,470,210 3.2417 31.75 31.65 31.75 31.36 31.75 78,251 31.568 0.31%
2017-04-10 0 3.250 3.240 3.250 3.170 3.250 1,249,000 4,000,325 3.2028 31.65 31.55 31.65 30.87 31.65 128,262 31.189 0.31%
2017-04-07 0 3.240 3.230 3.250 3.150 3.250 3,018,000 9,697,901 3.2134 31.55 31.45 31.65 30.67 31.65 309,924 31.291 0.93%
2017-04-06 0 3.210 3.200 3.210 3.170 3.260 861,000 2,764,040 3.2103 31.26 31.16 31.26 30.87 31.75 88,418 31.261 -1.23%
2017-04-05 0 3.250 3.230 3.240 3.210 3.250 884,000 2,858,096 3.2331 31.65 31.45 31.55 31.26 31.65 90,780 31.484 0.00%
2017-04-03 0 3.250 3.240 3.250 3.190 3.250 949,000 3,056,919 3.2212 31.65 31.55 31.65 31.06 31.65 97,455 31.368 0.93%
2017-03-31 0 3.220 3.200 3.220 3.180 3.240 1,837,000 5,883,460 3.2028 31.36 31.16 31.36 30.97 31.55 188,645 31.188 0.94%
2017-03-30 0 3.190 3.190 3.210 3.130 3.280 2,999,000 9,546,935 3.1834 31.06 31.06 31.26 30.48 31.94 307,973 30.999 -2.45%
2017-03-29 0 3.270 3.250 3.270 3.230 3.280 493,000 1,606,660 3.2589 31.84 31.65 31.84 31.45 31.94 50,627 31.735 -0.61%
2017-03-28 0 3.290 3.260 3.290 3.250 3.290 588,000 1,917,670 3.2613 32.04 31.75 32.04 31.65 32.04 60,383 31.759 0.30%
2017-03-27 0 3.280 3.260 3.280 3.260 3.300 611,000 2,004,460 3.2806 31.94 31.75 31.94 31.75 32.13 62,745 31.946 -0.30%
2017-03-24 0 3.290 3.280 3.290 3.250 3.300 932,000 3,050,070 3.2726 32.04 31.94 32.04 31.65 32.13 95,709 31.868 -0.30%
2017-03-23 0 3.300 3.280 3.300 3.260 3.320 970,000 3,189,130 3.2878 32.13 31.94 32.13 31.75 32.33 99,611 32.016 -0.30%
2017-03-22 0 3.310 3.280 3.310 3.280 3.340 686,000 2,266,270 3.3036 32.23 31.94 32.23 31.94 32.52 70,447 32.170 -0.30%
2017-03-21 0 3.320 3.280 3.310 3.260 3.360 1,197,000 3,957,790 3.3064 32.33 31.94 32.23 31.75 32.72 122,922 32.198 -0.90%
2017-03-20 0 3.350 3.330 3.350 3.310 3.360 981,000 3,275,760 3.3392 32.62 32.43 32.62 32.23 32.72 100,741 32.517 0.00%
2017-03-17 0 3.350 3.340 3.350 3.330 3.370 477,300 1,598,814 3.3497 32.62 32.52 32.62 32.43 32.82 49,015 32.619 0.00%
2017-03-16 0 3.350 3.330 3.350 3.330 3.380 1,207,000 4,052,070 3.3571 32.62 32.43 32.62 32.43 32.91 123,949 32.691 -0.89%
2017-03-15 0 3.380 3.370 3.380 3.360 3.390 807,000 2,721,350 3.3722 32.91 32.82 32.91 32.72 33.01 82,872 32.838 -0.29%
2017-03-14 0 3.390 3.370 3.390 3.360 3.390 815,000 2,751,940 3.3766 33.01 32.82 33.01 32.72 33.01 83,694 32.881 0.00%
2017-03-13 0 3.390 3.380 3.390 3.350 3.400 1,070,000 3,612,840 3.3765 33.01 32.91 33.01 32.62 33.11 109,880 32.880 0.00%
2017-03-10 0 3.390 3.380 3.390 3.360 3.400 1,441,000 4,873,250 3.3819 33.01 32.91 33.01 32.72 33.11 147,979 32.932 0.30%
2017-03-09 0 3.380 3.370 3.380 3.350 3.390 1,285,000 4,329,440 3.3692 32.91 32.82 32.91 32.62 33.01 131,959 32.809 0.00%
2017-03-08 0 3.380 3.370 3.380 3.350 3.420 1,236,000 4,181,040 3.3827 32.91 32.82 32.91 32.62 33.30 126,927 32.940 -0.88%
2017-03-07 0 3.410 3.400 3.410 3.380 3.430 1,757,000 5,957,750 3.3909 33.21 33.11 33.21 32.91 33.40 180,430 33.020 -0.29%
2017-03-06 0 3.420 3.410 3.420 3.370 3.450 1,892,000 6,454,210 3.4113 33.30 33.21 33.30 32.82 33.60 194,293 33.219 -0.29%
2017-03-03 0 3.430 3.410 3.430 3.360 3.430 896,000 3,042,610 3.3958 33.40 33.21 33.40 32.72 33.40 92,012 33.068 0.29%
2017-03-02 0 3.420 3.410 3.420 3.390 3.450 2,513,000 8,588,010 3.4174 33.30 33.21 33.30 33.01 33.60 258,065 33.279 0.00%
2017-03-01 0 3.420 3.410 3.420 3.330 3.440 3,362,000 11,406,460 3.3928 33.30 33.21 33.30 32.43 33.50 345,250 33.038 2.70%
2017-02-28 0 3.330 3.310 3.330 3.200 3.330 2,224,000 7,218,530 3.2457 32.43 32.23 32.43 31.16 32.43 228,387 31.607 2.46%
2017-02-27 0 3.250 3.220 3.250 3.190 3.290 2,825,000 9,135,760 3.2339 31.65 31.36 31.65 31.06 32.04 290,105 31.491 -0.91%
2017-02-24 0 3.280 3.260 3.280 3.240 3.320 1,685,000 5,514,750 3.2728 31.94 31.75 31.94 31.55 32.33 173,036 31.871 -0.91%
2017-02-23 0 3.310 3.280 3.310 3.260 3.320 2,178,000 7,166,340 3.2903 32.23 31.94 32.23 31.75 32.33 223,663 32.041 0.61%
2017-02-22 0 3.290 3.280 3.320 3.280 3.340 2,156,000 7,118,980 3.3019 32.04 31.94 32.33 31.94 32.52 221,404 32.154 -0.60%
2017-02-21 0 3.310 3.280 3.310 3.280 3.360 1,465,000 4,863,880 3.3201 32.23 31.94 32.23 31.94 32.72 150,444 32.330 -1.49%
2017-02-20 0 3.360 3.350 3.360 3.340 3.440 1,398,000 4,720,530 3.3766 32.72 32.62 32.72 32.52 33.50 143,563 32.881 -2.33%
2017-02-17 0 3.440 3.420 3.440 3.350 3.470 2,397,000 8,167,480 3.4074 33.50 33.30 33.50 32.62 33.79 246,153 33.181 -0.58%
2017-02-16 0 3.460 3.450 3.470 3.430 3.480 1,604,000 5,540,310 3.4541 33.69 33.60 33.79 33.40 33.89 164,718 33.635 -0.29%
2017-02-15 0 3.470 3.440 3.470 3.440 3.550 2,506,000 8,710,110 3.4757 33.79 33.50 33.79 33.50 34.57 257,346 33.846 -2.80%
2017-02-14 0 3.570 3.510 3.570 3.500 3.590 2,725,000 9,623,600 3.5316 34.76 34.18 34.76 34.08 34.96 279,835 34.390 -0.28%
2017-02-13 0 3.580 3.560 3.580 3.540 3.610 2,430,000 8,674,260 3.5697 34.86 34.67 34.86 34.47 35.15 249,541 34.761 0.00%
2017-02-10 0 3.580 3.550 3.580 3.550 3.600 1,710,000 6,108,930 3.5725 34.86 34.57 34.86 34.57 35.06 175,603 34.788 -0.56%
2017-02-09 0 3.600 3.580 3.600 3.550 3.640 1,344,000 4,819,750 3.5861 35.06 34.86 35.06 34.57 35.45 138,018 34.921 -0.83%
2017-02-08 0 3.630 3.600 3.630 3.570 3.640 2,262,000 8,157,340 3.6063 35.35 35.06 35.35 34.76 35.45 232,289 35.117 0.28%
2017-02-07 0 3.620 3.590 3.620 3.570 3.620 2,524,000 9,064,540 3.5913 35.25 34.96 35.25 34.76 35.25 259,194 34.972 0.56%
2017-02-06 0 3.600 3.590 3.620 3.580 3.650 3,332,000 12,051,820 3.6170 35.06 34.96 35.25 34.86 35.54 342,169 35.222 -1.10%
2017-02-03 0 3.640 3.630 3.640 3.560 3.660 1,816,000 6,556,880 3.6106 35.45 35.35 35.45 34.67 35.64 186,489 35.160 -0.55%
2017-02-02 0 3.660 3.640 3.660 3.590 3.660 999,000 3,630,910 3.6345 35.64 35.45 35.64 34.96 35.64 102,589 35.393 0.55%
2017-02-01 0 3.640 3.640 3.650 3.530 3.650 1,908,000 6,835,560 3.5826 35.45 35.45 35.54 34.37 35.54 195,936 34.887 0.28%
2017-01-27 0 3.630 3.630 3.650 3.600 3.670 2,686,000 9,740,980 3.6266 35.35 35.35 35.54 35.06 35.74 275,830 35.315 -0.82%
2017-01-26 0 3.660 3.630 3.660 3.620 3.680 3,765,000 13,734,305 3.6479 35.64 35.35 35.64 35.25 35.84 386,635 35.523 -0.81%
2017-01-25 0 3.690 3.650 3.690 3.630 3.700 2,134,000 7,807,590 3.6587 35.93 35.54 35.93 35.35 36.03 219,145 35.628 0.00%
2017-01-24 0 3.690 3.660 3.700 3.620 3.730 2,165,000 7,971,860 3.6822 35.93 35.64 36.03 35.25 36.32 222,328 35.856 -0.27%
2017-01-23 0 3.700 3.670 3.700 3.540 3.760 3,841,000 13,960,075 3.6345 36.03 35.74 36.03 34.47 36.61 394,440 35.392 4.52%
2017-01-20 0 3.540 3.540 3.550 3.520 3.550 794,000 2,805,740 3.5337 34.47 34.47 34.57 34.28 34.57 81,537 34.410 0.28%
2017-01-19 0 3.530 3.520 3.530 3.490 3.540 1,500,000 5,271,120 3.5141 34.37 34.28 34.37 33.99 34.47 154,038 34.220 0.57%
2017-01-18 0 3.510 3.500 3.510 3.480 3.520 1,916,000 6,693,910 3.4937 34.18 34.08 34.18 33.89 34.28 196,758 34.021 0.29%
2017-01-17 0 3.500 3.480 3.500 3.470 3.500 1,322,000 4,607,680 3.4854 34.08 33.89 34.08 33.79 34.08 135,759 33.940 0.57%
2017-01-16 0 3.480 3.470 3.480 3.440 3.500 2,870,000 9,977,520 3.4765 33.89 33.79 33.89 33.50 34.08 294,726 33.854 0.29%
2017-01-13 0 3.470 3.450 3.470 3.430 3.470 1,727,000 5,968,510 3.4560 33.79 33.60 33.79 33.40 33.79 177,349 33.654 0.29%
2017-01-12 0 3.460 3.440 3.460 3.420 3.460 1,729,000 5,958,850 3.4464 33.69 33.50 33.69 33.30 33.69 177,554 33.561 0.29%
2017-01-11 0 3.450 3.440 3.450 3.400 3.450 2,311,000 7,930,880 3.4318 33.60 33.50 33.60 33.11 33.60 237,321 33.418 0.29%
2017-01-10 0 3.440 3.410 3.440 3.390 3.440 2,141,000 7,321,150 3.4195 33.50 33.21 33.50 33.01 33.50 219,863 33.299 0.29%
2017-01-09 0 3.430 3.400 3.430 3.370 3.430 1,321,000 4,498,230 3.4052 33.40 33.11 33.40 32.82 33.40 135,656 33.159 0.88%
2017-01-06 0 3.400 3.400 3.420 3.360 3.420 1,343,231 4,554,374 3.3906 33.11 33.11 33.30 32.72 33.30 137,939 33.017 0.00%
2017-01-05 0 3.400 3.380 3.390 3.350 3.400 1,421,000 4,799,630 3.3776 33.11 32.91 33.01 32.62 33.11 145,925 32.891 0.29%
2017-01-04 0 3.390 3.360 3.400 3.340 3.420 1,686,000 5,693,550 3.3770 33.01 32.72 33.11 32.52 33.30 173,139 32.884 0.30%
2017-01-03 0 3.380 3.380 3.390 3.320 3.390 1,686,000 5,671,770 3.3640 32.91 32.91 33.01 32.33 33.01 173,139 32.759 0.90%
2016-12-30 0 3.350 3.330 3.360 3.270 3.360 2,358,000 7,794,930 3.3057 32.62 32.43 32.72 31.84 32.72 242,148 32.191 2.45%
2016-12-29 0 3.270 3.260 3.270 3.260 3.290 578,738 1,894,988 3.2743 31.84 31.75 31.84 31.75 32.04 59,432 31.885 0.62%
2016-12-28 0 3.250 3.240 3.250 3.220 3.250 600,000 1,942,520 3.2375 31.65 31.55 31.65 31.36 31.65 61,615 31.527 -1.22%
2016-12-23 0 3.290 3.280 3.290 3.250 3.290 1,002,000 3,282,810 3.2763 32.04 31.94 32.04 31.65 32.04 102,897 31.904 0.00%
2016-12-22 0 3.290 3.280 3.290 3.250 3.300 1,432,000 4,687,620 3.2735 32.04 31.94 32.04 31.65 32.13 147,055 31.877 0.30%
2016-12-21 0 3.280 3.270 3.290 3.210 3.290 1,310,000 4,251,130 3.2451 31.94 31.84 32.04 31.26 32.04 134,526 31.601 0.92%
2016-12-20 0 3.250 3.240 3.250 3.210 3.250 1,077,000 3,478,200 3.2295 31.65 31.55 31.65 31.26 31.65 110,599 31.449 0.31%
2016-12-19 0 3.240 3.220 3.240 3.190 3.250 2,210,000 7,101,790 3.2135 31.55 31.36 31.55 31.06 31.65 226,949 31.292 0.93%
2016-12-16 0 3.210 3.200 3.220 3.160 3.220 2,634,915 8,388,724 3.1837 31.26 31.16 31.36 30.77 31.36 270,584 31.002 0.94%
2016-12-15 0 3.180 3.170 3.180 3.080 3.180 2,514,000 7,906,620 3.1450 30.97 30.87 30.97 29.99 30.97 258,167 30.626 0.63%
2016-12-14 0 3.160 3.120 3.160 3.060 3.160 3,161,000 9,891,160 3.1291 30.77 30.38 30.77 29.80 30.77 324,609 30.471 0.32%
2016-12-13 0 3.150 3.130 3.140 3.080 3.170 1,288,000 4,025,690 3.1255 30.67 30.48 30.58 29.99 30.87 132,267 30.436 -0.32%
2016-12-12 0 3.160 3.130 3.160 3.100 3.190 1,896,000 5,966,380 3.1468 30.77 30.48 30.77 30.19 31.06 194,704 30.643 -1.56%
2016-12-09 0 3.210 3.190 3.200 3.080 3.210 1,668,000 5,251,950 3.1487 31.26 31.06 31.16 29.99 31.26 171,290 30.661 1.90%
2016-12-08 0 3.150 3.120 3.150 3.110 3.200 1,496,000 4,693,090 3.1371 30.67 30.38 30.67 30.28 31.16 153,627 30.549 -1.25%
2016-12-07 0 3.190 3.160 3.200 3.130 3.200 2,620,000 8,296,160 3.1665 31.06 30.77 31.16 30.48 31.16 269,053 30.835 -0.31%
2016-12-06 0 3.200 3.180 3.190 3.170 3.250 1,292,000 4,133,570 3.1994 31.16 30.97 31.06 30.87 31.65 132,678 31.155 -1.54%
2016-12-05 0 3.250 3.230 3.240 3.130 3.300 1,741,000 5,604,780 3.2193 31.65 31.45 31.55 30.48 32.13 178,787 31.349 -0.91%
2016-12-02 0 3.280 3.260 3.270 3.190 3.310 2,330,000 7,577,940 3.2523 31.94 31.75 31.84 31.06 32.23 239,272 31.671 -0.61%
2016-12-01 0 3.300 3.270 3.300 3.160 3.320 5,915,000 19,312,940 3.2651 32.13 31.84 32.13 30.77 32.33 607,423 31.795 4.10%
2016-11-30 0 3.170 3.160 3.170 3.080 3.200 3,221,000 10,089,660 3.1325 30.87 30.77 30.87 29.99 31.16 330,771 30.503 0.00%
2016-11-29 0 3.170 3.140 3.170 3.130 3.320 2,438,000 7,767,740 3.1861 30.87 30.58 30.87 30.48 32.33 250,363 31.026 -3.65%
2016-11-28 0 3.290 3.250 3.290 3.250 3.330 1,527,000 5,007,020 3.2790 32.04 31.65 32.04 31.65 32.43 156,811 31.930 -0.90%
2016-11-25 0 3.320 3.310 3.320 3.270 3.320 1,525,000 5,022,740 3.2936 32.33 32.23 32.33 31.84 32.33 156,605 32.073 0.61%
2016-11-24 0 3.300 3.290 3.300 3.210 3.300 2,025,000 6,613,240 3.2658 32.13 32.04 32.13 31.26 32.13 207,951 31.802 1.85%
2016-11-23 0 3.240 3.210 3.240 3.190 3.250 2,365,000 7,606,900 3.2164 31.55 31.26 31.55 31.06 31.65 242,866 31.321 0.62%
2016-11-22 0 3.220 3.200 3.220 3.130 3.220 3,905,000 12,418,040 3.1800 31.36 31.16 31.36 30.48 31.36 401,012 30.967 2.22%
2016-11-21 0 3.150 3.130 3.160 3.110 3.220 2,013,000 6,355,770 3.1574 30.67 30.48 30.77 30.28 31.36 206,719 30.746 -1.56%
2016-11-18 0 3.200 3.160 3.200 3.170 3.250 1,165,000 3,729,240 3.2011 31.16 30.77 31.16 30.87 31.65 119,636 31.172 -0.62%
2016-11-17 0 3.220 3.190 3.220 3.160 3.230 1,684,000 5,395,380 3.2039 31.36 31.06 31.36 30.77 31.45 172,933 31.199 -0.31%
2016-11-16 0 3.230 3.200 3.220 3.110 3.290 3,053,000 9,732,330 3.1878 31.45 31.16 31.36 30.28 32.04 313,518 31.042 -1.82%
2016-11-15 0 3.290 3.250 3.290 3.240 3.350 2,995,000 9,820,540 3.2790 32.04 31.65 32.04 31.55 32.62 307,562 31.930 -2.37%
2016-11-14 0 3.370 3.360 3.370 3.300 3.410 2,559,000 8,530,080 3.3334 32.82 32.72 32.82 32.13 33.21 262,789 32.460 -2.03%
2016-11-11 0 3.440 3.370 3.390 3.250 3.450 6,959,000 23,274,390 3.3445 33.50 32.82 33.01 31.65 33.60 714,633 32.568 3.61%
2016-11-10 0 3.320 3.270 3.320 3.270 3.400 3,820,000 12,676,750 3.3185 32.33 31.84 32.33 31.84 33.11 392,283 32.315 -2.06%
2016-11-09 0 3.390 3.380 3.400 3.260 3.480 3,162,000 10,587,360 3.3483 33.01 32.91 33.11 31.75 33.89 324,712 32.605 -1.17%
2016-11-08 0 3.430 3.410 3.430 3.370 3.470 3,320,000 11,288,630 3.4002 33.40 33.21 33.40 32.82 33.79 340,937 33.111 -0.58%
2016-11-07 0 3.450 3.420 3.440 3.380 3.500 3,863,000 13,224,000 3.4232 33.60 33.30 33.50 32.91 34.08 396,699 33.335 -1.15%
2016-11-04 0 3.490 3.420 3.490 3.350 3.500 4,511,000 15,351,310 3.4031 33.99 33.30 33.99 32.62 34.08 463,243 33.139 1.45%
2016-11-03 0 3.440 3.370 3.440 3.310 3.460 6,075,000 20,650,550 3.3993 33.50 32.82 33.50 32.23 33.69 623,853 33.102 0.29%
2016-11-02 0 3.430 3.410 3.430 3.060 3.450 12,564,000 39,947,190 3.1795 33.40 33.21 33.40 29.80 33.60 1,290,221 30.962 11.36%
2016-11-01 1 - - - - - 0 0 - 29.99 - - - - 0 - 0.00%
2016-10-31 1 3.080 3.060 3.100 3.060 3.160 922,000 2,858,340 3.1002 29.99 29.80 30.19 29.80 30.77 94,682 30.189 -2.22%
2016-10-28 0 3.150 3.110 3.150 3.070 3.170 4,665,000 14,617,840 3.1335 30.67 30.28 30.67 29.90 30.87 479,058 30.514 0.96%
2016-10-27 0 3.120 3.080 3.120 3.050 3.150 3,260,000 10,115,280 3.1028 30.38 29.99 30.38 29.70 30.67 334,776 30.215 0.00%
2016-10-26 0 3.120 3.100 3.150 3.070 3.160 3,738,000 11,642,860 3.1147 30.38 30.19 30.67 29.90 30.77 383,862 30.331 -1.27%
2016-10-25 0 3.160 3.130 3.150 3.040 3.250 4,481,000 13,973,950 3.1185 30.77 30.48 30.67 29.60 31.65 460,162 30.367 -1.25%
2016-10-24 0 3.200 3.190 3.220 3.170 3.300 2,138,000 6,893,870 3.2244 31.16 31.06 31.36 30.87 32.13 219,555 31.399 -3.32%
2016-10-20 0 3.310 3.280 3.310 3.250 3.330 3,247,000 10,701,530 3.2958 32.23 31.94 32.23 31.65 32.43 333,441 32.094 -1.49%
2016-10-19 0 3.360 3.320 3.360 3.250 3.370 3,664,000 12,159,970 3.3188 32.72 32.33 32.72 31.65 32.82 376,263 32.318 1.20%
2016-10-18 0 3.320 3.310 3.320 3.220 3.460 3,436,000 11,344,110 3.3015 32.33 32.23 32.33 31.36 33.69 352,849 32.150 -2.92%
2016-10-17 0 3.420 3.410 3.420 3.390 3.530 4,020,000 13,805,190 3.4341 33.30 33.21 33.30 33.01 34.37 412,821 33.441 -3.39%
2016-10-14 0 3.540 3.480 3.530 3.450 3.580 3,051,000 10,692,010 3.5044 34.47 33.89 34.37 33.60 34.86 313,313 34.126 -1.94%
2016-10-13 0 3.610 3.540 3.610 3.490 3.660 1,915,000 6,837,080 3.5703 35.15 34.47 35.15 33.99 35.64 196,655 34.767 0.28%
2016-10-12 0 3.600 3.540 3.600 3.460 3.610 3,525,000 12,536,970 3.5566 35.06 34.47 35.06 33.69 35.15 361,989 34.634 1.41%
2016-10-11 0 3.550 3.440 3.550 3.420 3.590 3,195,000 11,312,025 3.5405 34.57 33.50 34.57 33.30 34.96 328,101 34.477 0.00%
2016-10-07 0 3.550 3.520 3.550 3.510 3.660 2,199,000 7,841,870 3.5661 34.57 34.28 34.57 34.18 35.64 225,820 34.726 -3.01%
2016-10-06 0 3.660 3.550 3.660 3.530 3.730 3,212,000 11,528,870 3.5893 35.64 34.57 35.64 34.37 36.32 329,846 34.952 -1.61%
2016-10-05 0 3.720 3.650 3.720 3.650 3.750 2,719,000 10,104,080 3.7161 36.22 35.54 36.22 35.54 36.52 279,219 36.187 -0.80%
2016-10-04 0 3.750 3.720 3.750 3.730 3.910 4,308,000 16,638,550 3.8622 36.52 36.22 36.52 36.32 38.08 442,397 37.610 -3.35%
2016-10-03 0 3.880 3.850 3.880 3.850 3.930 1,022,000 3,958,440 3.8732 37.78 37.49 37.78 37.49 38.27 104,951 37.717 -0.77%
2016-09-30 0 3.910 3.860 3.910 3.860 3.920 1,092,000 4,247,340 3.8895 38.08 37.59 38.08 37.59 38.17 112,140 37.875 0.00%
2016-09-29 0 3.910 3.880 3.910 3.870 3.920 688,000 2,681,290 3.8972 38.08 37.78 38.08 37.69 38.17 70,652 37.951 0.00%
2016-09-28 0 3.910 3.890 3.910 3.860 3.910 1,058,000 4,107,820 3.8826 38.08 37.88 38.08 37.59 38.08 108,648 37.809 0.26%
2016-09-27 0 3.900 3.870 3.900 3.860 3.900 1,646,000 6,381,680 3.8771 37.98 37.69 37.98 37.59 37.98 169,031 37.755 0.00%
2016-09-26 0 3.900 3.860 3.900 3.820 3.910 1,058,000 4,098,370 3.8737 37.98 37.59 37.98 37.20 38.08 108,648 37.722 0.00%
2016-09-23 0 3.900 3.860 3.900 3.850 3.920 970,000 3,770,500 3.8871 37.98 37.59 37.98 37.49 38.17 99,611 37.852 0.00%
2016-09-22 0 3.900 3.860 3.900 3.840 3.920 999,000 3,871,040 3.8749 37.98 37.59 37.98 37.39 38.17 102,589 37.733 0.00%
2016-09-21 0 3.900 3.880 3.900 3.840 3.940 903,000 3,504,500 3.8810 37.98 37.78 37.98 37.39 38.37 92,731 37.792 0.00%
2016-09-20 0 3.900 3.860 3.900 3.840 3.900 1,357,000 5,243,580 3.8641 37.98 37.59 37.98 37.39 37.98 139,353 37.628 0.52%
2016-09-19 0 3.880 3.850 3.880 3.830 3.940 1,198,000 4,629,850 3.8646 37.78 37.49 37.78 37.30 38.37 123,025 37.633 -0.26%
2016-09-15 0 3.890 3.890 3.900 3.760 3.900 2,456,000 9,404,280 3.8291 37.88 37.88 37.98 36.61 37.98 252,211 37.287 2.37%
2016-09-14 0 3.800 3.750 3.800 3.630 3.840 3,193,000 11,819,650 3.7017 37.00 36.52 37.00 35.35 37.39 327,895 36.047 -1.30%
2016-09-13 0 3.850 3.780 3.840 3.780 3.930 1,711,000 6,558,950 3.8334 37.49 36.81 37.39 36.81 38.27 175,706 37.329 -0.52%
2016-09-12 0 3.870 3.860 3.870 3.860 3.990 1,444,000 5,658,020 3.9183 37.69 37.59 37.69 37.59 38.85 148,287 38.156 -2.76%
2016-09-09 0 3.980 3.970 3.980 3.950 4.040 5,737,000 22,768,920 3.9688 38.76 38.66 38.76 38.46 39.34 589,144 38.647 0.51%
2016-09-08 0 3.960 3.960 4.000 3.960 4.040 975,000 3,893,740 3.9936 38.56 38.56 38.95 38.56 39.34 100,125 38.889 -0.75%
2016-09-07 0 3.990 3.970 3.990 3.950 3.990 729,000 2,897,860 3.9751 38.85 38.66 38.85 38.46 38.85 74,862 38.709 0.00%
2016-09-06 0 3.990 3.960 3.990 3.960 4.000 953,000 3,796,190 3.9834 38.85 38.56 38.85 38.56 38.95 97,865 38.790 -0.25%
2016-09-05 0 4.000 3.990 4.000 3.960 4.050 776,000 3,102,620 3.9982 38.95 38.85 38.95 38.56 39.44 79,689 38.934 0.00%
2016-09-02 0 4.000 3.980 4.000 3.960 4.030 1,009,000 4,017,790 3.9820 38.95 38.76 38.95 38.56 39.24 103,616 38.776 -0.00%
2016-09-01 0 4.010 3.980 4.010 3.960 4.030 1,724,000 6,887,280 3.9949 38.95 38.66 38.95 38.47 39.15 177,483 38.805 0.25%
2016-08-31 0 4.000 3.970 4.000 3.930 4.010 1,615,000 6,421,970 3.9765 38.85 38.56 38.85 38.17 38.95 166,262 38.626 0.00%
2016-08-30 0 4.000 3.980 4.000 3.940 4.060 16,489,000 59,925,875 3.6343 38.85 38.66 38.85 38.27 39.44 1,697,520 35.302 -0.25%
2016-08-29 0 4.010 3.970 4.010 3.940 4.060 1,546,000 6,174,380 3.9938 38.95 38.56 38.95 38.27 39.44 159,159 38.794 -1.23%
2016-08-26 0 4.060 4.040 4.060 3.920 4.070 2,406,000 9,691,360 4.0280 39.44 39.24 39.44 38.08 39.53 247,694 39.126 2.78%
2016-08-25 0 3.950 3.940 3.950 3.810 4.060 2,337,000 9,128,650 3.9061 38.37 38.27 38.37 37.01 39.44 240,591 37.943 -2.23%
2016-08-24 0 4.040 4.010 4.040 4.000 4.110 1,951,000 7,906,960 4.0528 39.24 38.95 39.24 38.85 39.92 200,853 39.367 0.50%
2016-08-23 0 4.020 4.000 4.020 3.830 4.110 2,669,000 10,563,030 3.9577 39.05 38.85 39.05 37.20 39.92 274,770 38.443 -1.71%
2016-08-22 0 4.090 4.040 4.090 3.990 4.140 1,187,000 4,813,160 4.0549 39.73 39.24 39.73 38.76 40.21 122,200 39.388 -1.21%
2016-08-19 0 4.140 4.110 4.130 4.000 4.160 2,034,000 8,301,200 4.0812 40.21 39.92 40.12 38.85 40.41 209,398 39.643 0.49%
2016-08-18 0 4.120 4.100 4.120 3.950 4.130 2,308,000 9,400,250 4.0729 40.02 39.83 40.02 38.37 40.12 237,605 39.562 3.00%
2016-08-17 0 4.000 3.980 4.000 3.930 4.070 1,881,000 7,476,630 3.9748 38.85 38.66 38.85 38.17 39.53 193,646 38.610 -1.48%
2016-08-16 0 4.060 4.010 4.070 3.900 4.220 2,707,000 10,911,240 4.0307 39.44 38.95 39.53 37.88 40.99 278,682 39.153 -2.64%
2016-08-15 0 4.170 4.120 4.140 4.120 4.370 1,922,000 8,105,340 4.2171 40.51 40.02 40.21 40.02 42.45 197,867 40.964 -4.14%
2016-08-12 0 4.350 4.310 4.350 4.200 4.410 2,075,000 8,936,690 4.3068 42.25 41.87 42.25 40.80 42.84 213,618 41.835 -0.68%
2016-08-11 0 4.380 4.340 4.380 4.300 4.400 1,629,000 7,099,000 4.3579 42.55 42.16 42.55 41.77 42.74 167,703 42.331 -0.45%
2016-08-10 0 4.400 4.380 4.410 4.340 4.450 2,722,000 11,988,650 4.4044 42.74 42.55 42.84 42.16 43.23 280,226 42.782 -0.23%
2016-08-09 0 4.410 4.400 4.410 4.350 4.420 1,534,000 6,726,750 4.3851 42.84 42.74 42.84 42.25 42.93 157,923 42.595 0.23%
2016-08-08 0 4.400 4.380 4.390 4.160 4.400 4,058,000 17,554,730 4.3260 42.74 42.55 42.64 40.41 42.74 417,766 42.021 6.02%
2016-08-05 0 4.150 4.090 4.160 3.800 4.160 3,845,000 15,256,690 3.9679 40.31 39.73 40.41 36.91 40.41 395,838 38.543 5.87%
2016-08-04 0 3.920 3.910 3.920 3.830 3.950 2,713,000 10,567,760 3.8952 38.08 37.98 38.08 37.20 38.37 279,300 37.837 -0.25%
2016-08-03 0 3.930 3.890 3.930 3.890 4.000 1,803,000 7,105,160 3.9407 38.17 37.79 38.17 37.79 38.85 185,616 38.279 -1.26%
2016-08-01 0 3.980 3.920 3.970 3.910 4.060 1,703,000 6,765,310 3.9726 38.66 38.08 38.56 37.98 39.44 175,322 38.588 0.51%
2016-07-29 0 3.960 3.950 3.990 3.940 4.050 5,176,000 20,694,120 3.9981 38.47 38.37 38.76 38.27 39.34 532,862 38.836 -1.00%
2016-07-28 0 4.000 3.980 4.000 3.960 4.030 2,299,000 9,191,130 3.9979 38.85 38.66 38.85 38.47 39.15 236,679 38.834 0.25%
2016-07-27 0 3.990 3.970 3.990 3.940 4.090 2,154,000 8,607,930 3.9963 38.76 38.56 38.76 38.27 39.73 221,751 38.818 -2.44%
2016-07-26 0 4.090 4.070 4.090 4.060 4.140 3,025,000 12,422,160 4.1065 39.73 39.53 39.73 39.44 40.21 311,420 39.889 -1.21%
2016-07-25 0 4.140 4.100 4.140 4.080 4.150 2,271,000 9,313,790 4.1012 40.21 39.83 40.21 39.63 40.31 233,796 39.837 0.24%
2016-07-22 0 4.130 4.110 4.130 4.110 4.170 3,119,000 12,919,460 4.1422 40.12 39.92 40.12 39.92 40.51 321,097 40.235 0.00%
2016-07-21 0 4.130 4.110 4.130 4.060 4.150 2,783,000 11,464,100 4.1193 40.12 39.92 40.12 39.44 40.31 286,506 40.013 0.98%
2016-07-20 0 4.090 4.080 4.090 4.050 4.130 2,366,000 9,647,890 4.0777 39.73 39.63 39.73 39.34 40.12 243,576 39.609 -1.21%
2016-07-19 0 4.140 4.140 4.150 4.060 4.150 2,217,000 9,108,770 4.1086 40.21 40.21 40.31 39.44 40.31 228,237 39.909 0.00%
2016-07-18 0 4.140 4.130 4.140 4.050 4.200 3,852,000 15,816,470 4.1060 40.21 40.12 40.21 39.34 40.80 396,558 39.884 3.50%
2016-07-15 0 4.000 3.990 4.000 3.930 4.000 2,499,000 9,945,800 3.9799 38.85 38.76 38.85 38.17 38.85 257,269 38.659 0.50%
2016-07-14 0 3.980 3.960 3.980 3.930 4.000 1,129,000 4,491,900 3.9787 38.66 38.47 38.66 38.17 38.85 116,229 38.647 0.00%
2016-07-13 0 3.980 3.950 3.990 3.930 3.990 1,261,000 4,988,520 3.9560 38.66 38.37 38.76 38.17 38.76 129,818 38.427 -0.50%
2016-07-12 0 4.000 3.970 4.000 3.920 4.010 1,331,000 5,290,890 3.9751 38.85 38.56 38.85 38.08 38.95 137,025 38.613 0.00%
2016-07-11 0 4.000 3.970 4.000 3.850 4.000 1,839,000 7,234,830 3.9341 38.85 38.56 38.85 37.40 38.85 189,323 38.214 0.25%
2016-07-08 0 3.990 3.960 3.990 3.940 4.000 1,398,000 5,551,750 3.9712 38.76 38.47 38.76 38.27 38.85 143,922 38.575 1.53%
2016-07-07 0 3.930 3.900 3.930 3.680 4.010 3,420,000 13,333,800 3.8988 38.17 37.88 38.17 35.75 38.95 352,084 37.871 6.22%
2016-07-06 0 3.700 3.680 3.700 3.660 3.740 1,366,000 5,047,630 3.6952 35.94 35.75 35.94 35.55 36.33 140,628 35.894 -0.80%
2016-07-05 0 3.730 3.690 3.730 3.580 3.770 2,827,000 10,282,640 3.6373 36.23 35.84 36.23 34.77 36.62 291,036 35.331 4.78%
2016-07-04 0 3.560 3.550 3.560 3.460 3.580 1,807,000 6,417,880 3.5517 34.58 34.48 34.58 33.61 34.77 186,028 34.500 1.42%
2016-06-30 0 3.510 3.500 3.510 3.410 3.510 2,282,000 7,902,370 3.4629 34.09 34.00 34.09 33.12 34.09 234,929 33.637 1.74%
2016-06-29 0 3.450 3.430 3.450 3.300 3.450 3,341,000 11,414,180 3.4164 33.51 33.32 33.51 32.05 33.51 343,951 33.185 4.23%
2016-06-28 0 3.310 3.290 3.310 3.130 3.320 2,515,000 8,215,890 3.2668 32.15 31.96 32.15 30.40 32.25 258,916 31.732 3.44%
2016-06-27 0 3.200 3.170 3.200 3.070 3.200 827,000 2,610,550 3.1567 31.08 30.79 31.08 29.82 31.08 85,139 30.662 3.90%
2016-06-24 0 3.080 3.060 3.080 2.980 3.100 593,000 1,805,300 3.0444 29.92 29.72 29.92 28.95 30.11 61,049 29.572 -1.28%
2016-06-23 0 3.120 3.120 3.140 3.110 3.170 370,000 1,163,100 3.1435 30.31 30.31 30.50 30.21 30.79 38,091 30.535 -0.64%
2016-06-22 0 3.140 3.120 3.140 3.100 3.150 359,000 1,124,540 3.1324 30.50 30.31 30.50 30.11 30.60 36,959 30.427 0.32%
2016-06-21 0 3.130 3.100 3.130 3.050 3.140 672,000 2,093,660 3.1156 30.40 30.11 30.40 29.63 30.50 69,181 30.263 1.62%
2016-06-20 0 3.080 3.030 3.090 3.000 3.100 298,000 913,440 3.0652 29.92 29.43 30.01 29.14 30.11 30,679 29.774 3.36%
2016-06-17 0 2.980 2.980 3.020 2.960 3.080 115,000 345,750 3.0065 28.95 28.95 29.34 28.75 29.92 11,839 29.204 1.02%
2016-06-16 0 2.950 2.950 3.000 2.920 3.030 128,000 379,590 2.9655 28.66 28.66 29.14 28.36 29.43 13,177 28.806 -2.64%
2016-06-15 0 3.030 3.000 3.030 2.850 3.030 660,000 1,944,290 2.9459 29.43 29.14 29.43 27.68 29.43 67,946 28.615 3.06%
2016-06-14 0 2.940 2.910 2.940 2.900 3.120 457,000 1,357,530 2.9705 28.56 28.27 28.56 28.17 30.31 47,048 28.854 -5.47%
2016-06-13 0 3.110 3.080 3.110 3.080 3.240 509,000 1,600,270 3.1439 30.21 29.92 30.21 29.92 31.47 52,401 30.539 -4.60%
2016-06-10 0 3.260 3.250 3.260 3.190 3.350 797,000 2,607,320 3.2714 31.67 31.57 31.67 30.99 32.54 82,050 31.777 -2.10%
2016-06-08 0 3.330 3.330 3.350 3.330 3.420 1,081,600 3,647,050 3.3719 32.35 32.35 32.54 32.35 33.22 111,349 32.753 -3.20%
2016-06-07 0 3.440 3.410 3.440 3.400 3.450 643,000 2,198,070 3.4185 33.41 33.12 33.41 33.03 33.51 66,196 33.205 -0.29%
2016-06-06 0 3.450 3.440 3.450 3.360 3.460 544,000 1,858,300 3.4160 33.51 33.41 33.51 32.64 33.61 56,004 33.182 1.47%
2016-06-03 0 3.400 3.400 3.410 3.310 3.440 1,692,000 5,770,540 3.4105 33.03 33.03 33.12 32.15 33.41 174,189 33.128 2.10%
2016-06-02 0 3.330 3.310 3.340 3.190 3.350 1,819,000 5,977,980 3.2864 32.35 32.15 32.44 30.99 32.54 187,264 31.923 3.74%
2016-06-01 0 3.210 3.200 3.220 3.160 3.210 614,000 1,960,180 3.1925 31.18 31.08 31.28 30.69 31.18 63,210 31.010 0.63%
2016-05-31 0 3.190 3.150 3.210 3.130 3.210 564,000 1,783,190 3.1617 30.99 30.60 31.18 30.40 31.18 58,063 30.711 1.27%
2016-05-30 0 3.150 3.150 3.170 3.120 3.170 727,000 2,295,210 3.1571 30.60 30.60 30.79 30.31 30.79 74,844 30.667 0.00%
2016-05-27 0 3.150 3.120 3.150 3.060 3.150 717,000 2,240,640 3.1250 30.60 30.31 30.60 29.72 30.60 73,814 30.355 0.96%
2016-05-26 0 3.120 3.080 3.120 3.030 3.140 1,004,000 3,094,420 3.0821 30.31 29.92 30.31 29.43 30.50 103,360 29.938 0.65%
2016-05-25 0 3.100 3.090 3.110 3.080 3.120 808,000 2,511,950 3.1088 30.11 30.01 30.21 29.92 30.31 83,183 30.198 0.00%
2016-05-24 0 3.100 3.060 3.100 3.020 3.150 1,302,000 4,019,120 3.0869 30.11 29.72 30.11 29.34 30.60 134,039 29.985 -1.59%
2016-05-23 0 3.150 3.100 3.160 3.070 3.180 1,954,000 6,132,380 3.1384 30.60 30.11 30.69 29.82 30.89 201,162 30.485 1.61%
2016-05-20 0 3.100 3.060 3.100 3.050 3.160 1,268,000 3,939,220 3.1066 30.11 29.72 30.11 29.63 30.69 130,539 30.177 0.00%
2016-05-19 0 3.100 3.070 3.110 3.020 3.170 1,340,000 4,157,550 3.1026 30.11 29.82 30.21 29.34 30.79 137,951 30.138 -0.96%
2016-05-18 0 3.130 3.100 3.130 2.960 3.160 3,158,000 9,705,650 3.0734 30.40 30.11 30.40 28.75 30.69 325,112 29.853 1.29%
2016-05-17 0 3.090 3.100 3.130 2.650 3.100 3,907,000 11,585,140 2.9652 30.01 30.11 30.40 25.74 30.11 402,220 28.803 16.60%
2016-05-16 0 2.650 2.620 2.650 2.590 2.650 400,000 1,050,750 2.6269 25.74 25.45 25.74 25.16 25.74 41,179 25.516 0.76%
2016-05-13 0 2.630 2.600 2.640 2.610 2.640 150,000 394,010 2.6267 25.55 25.26 25.64 25.35 25.64 15,442 25.515 0.38%
2016-05-12 0 2.620 2.610 2.630 2.620 2.650 107,000 281,830 2.6339 25.45 25.35 25.55 25.45 25.74 11,016 25.585 -0.76%
2016-05-11 0 2.640 2.640 2.670 2.620 2.690 204,000 541,040 2.6522 25.64 25.64 25.94 25.45 26.13 21,002 25.762 0.38%
2016-05-10 0 2.630 2.630 2.650 2.610 2.690 230,000 607,590 2.6417 25.55 25.55 25.74 25.35 26.13 23,678 25.660 -1.13%
2016-05-09 0 2.660 2.640 2.660 2.640 2.700 347,000 921,060 2.6544 25.84 25.64 25.84 25.64 26.23 35,723 25.783 0.76%
2016-05-06 0 2.640 2.640 2.660 2.640 2.680 554,000 1,474,530 2.6616 25.64 25.64 25.84 25.64 26.03 57,034 25.854 -1.49%
2016-05-05 0 2.680 2.680 2.690 2.680 2.690 217,000 583,040 2.6868 26.03 26.03 26.13 26.03 26.13 22,340 26.099 -0.37%
2016-05-04 0 2.690 2.690 2.700 2.680 2.710 549,000 1,477,570 2.6914 26.13 26.13 26.23 26.03 26.32 56,519 26.143 -0.74%
2016-05-03 0 2.710 2.700 2.710 2.690 2.720 490,000 1,326,780 2.7077 26.32 26.23 26.32 26.13 26.42 50,445 26.302 0.00%
2016-04-29 0 2.710 2.700 2.720 2.690 2.720 465,000 1,256,660 2.7025 26.32 26.23 26.42 26.13 26.42 47,871 26.251 -0.73%
2016-04-28 0 2.730 2.720 2.730 2.720 2.750 392,000 1,072,210 2.7352 26.52 26.42 26.52 26.42 26.71 40,356 26.569 1.11%
2016-04-27 0 2.700 2.700 2.710 2.690 2.730 277,000 750,240 2.7084 26.23 26.23 26.32 26.13 26.52 28,517 26.309 0.00%
2016-04-26 0 2.700 2.690 2.720 2.700 2.750 278,000 757,380 2.7244 26.23 26.13 26.42 26.23 26.71 28,620 26.464 -0.74%
2016-04-25 0 2.720 2.710 2.720 2.700 2.730 350,000 950,510 2.7157 26.42 26.32 26.42 26.23 26.52 36,032 26.380 0.74%
2016-04-22 0 2.700 2.690 2.700 2.660 2.710 512,000 1,374,120 2.6838 26.23 26.13 26.23 25.84 26.32 52,710 26.070 -0.74%
2016-04-21 0 2.720 2.690 2.720 2.680 2.750 612,000 1,657,560 2.7084 26.42 26.13 26.42 26.03 26.71 63,005 26.309 0.74%
2016-04-20 0 2.700 2.680 2.700 2.670 2.770 366,000 991,370 2.7087 26.23 26.03 26.23 25.94 26.91 37,679 26.311 -1.10%
2016-04-19 0 2.730 2.690 2.730 2.700 2.770 317,000 863,210 2.7231 26.52 26.13 26.52 26.23 26.91 32,635 26.451 0.37%
2016-04-18 0 2.720 2.700 2.720 2.690 2.750 572,000 1,555,100 2.7187 26.42 26.23 26.42 26.13 26.71 58,887 26.408 -1.09%
2016-04-15 0 2.750 2.750 2.760 2.720 2.790 663,000 1,825,500 2.7534 26.71 26.71 26.81 26.42 27.10 68,255 26.745 -0.72%
2016-04-14 0 2.770 2.740 2.770 2.710 2.780 796,000 2,178,470 2.7368 26.91 26.62 26.91 26.32 27.00 81,947 26.584 0.36%
2016-04-13 0 2.760 2.750 2.760 2.650 2.780 797,000 2,153,540 2.7021 26.81 26.71 26.81 25.74 27.00 82,050 26.247 2.60%
2016-04-12 0 2.690 2.660 2.690 2.620 2.700 632,000 1,678,760 2.6563 26.13 25.84 26.13 25.45 26.23 65,064 25.802 1.51%
2016-04-11 0 2.650 2.640 2.660 2.610 2.720 530,000 1,410,780 2.6618 25.74 25.64 25.84 25.35 26.42 54,563 25.856 -0.75%
2016-04-08 0 2.670 2.650 2.670 2.610 2.740 646,000 1,704,780 2.6390 25.94 25.74 25.94 25.35 26.62 66,505 25.634 -1.11%
2016-04-07 0 2.700 2.680 2.700 2.650 2.770 404,000 1,089,010 2.6956 26.23 26.03 26.23 25.74 26.91 41,591 26.184 -1.10%
2016-04-06 0 2.730 2.710 2.740 2.670 2.830 815,000 2,211,490 2.7135 26.52 26.32 26.62 25.94 27.49 83,903 26.358 0.00%
2016-04-05 0 2.730 2.730 2.790 2.730 2.810 750,000 2,080,800 2.7744 26.52 26.52 27.10 26.52 27.30 77,211 26.949 -2.15%
2016-04-01 0 2.790 2.760 2.790 2.760 2.870 624,000 1,746,100 2.7982 27.10 26.81 27.10 26.81 27.88 64,240 27.181 -1.06%
2016-03-31 0 2.820 2.800 2.820 2.690 2.830 1,103,000 3,051,050 2.7661 27.39 27.20 27.39 26.13 27.49 113,552 26.869 4.44%
2016-03-30 0 2.700 2.670 2.710 2.590 2.710 716,000 1,901,730 2.6560 26.23 25.94 26.32 25.16 26.32 73,711 25.800 4.65%
2016-03-29 0 2.580 2.580 2.610 2.580 2.650 395,000 1,033,430 2.6163 25.06 25.06 25.35 25.06 25.74 40,665 25.413 -0.77%
2016-03-24 0 2.600 2.590 2.610 2.550 2.730 1,331,000 3,473,500 2.6097 25.26 25.16 25.35 24.77 26.52 137,025 25.349 -3.70%
2016-03-23 0 2.700 2.700 2.710 2.700 2.880 1,463,000 4,025,060 2.7512 26.23 26.23 26.32 26.23 27.98 150,614 26.724 -4.26%
2016-03-22 0 2.820 2.820 2.840 2.810 2.990 846,000 2,436,580 2.8801 27.39 27.39 27.59 27.30 29.04 87,095 27.976 -3.75%
2016-03-21 0 2.930 2.930 2.950 2.780 2.960 1,542,000 4,440,880 2.8799 28.46 28.46 28.66 27.00 28.75 158,747 27.975 4.27%
2016-03-18 0 2.810 2.810 2.820 2.730 2.820 1,316,000 3,670,880 2.7894 27.30 27.30 27.39 26.52 27.39 135,480 27.095 1.81%
2016-03-17 0 2.760 2.760 2.780 2.750 2.850 748,000 2,086,375 2.7893 26.81 26.81 27.00 26.71 27.68 77,006 27.094 -1.08%
2016-03-16 0 2.790 2.790 2.810 2.780 2.880 520,000 1,463,810 2.8150 27.10 27.10 27.30 27.00 27.98 53,533 27.344 -1.41%
2016-03-15 0 2.830 2.820 2.830 2.810 2.900 495,000 1,403,880 2.8361 27.49 27.39 27.49 27.30 28.17 50,960 27.549 -0.70%
2016-03-14 0 2.850 2.840 2.860 2.810 2.880 663,000 1,886,820 2.8459 27.68 27.59 27.78 27.30 27.98 68,255 27.644 0.71%
2016-03-11 0 2.830 2.820 2.840 2.780 2.940 912,000 2,567,150 2.8149 27.49 27.39 27.59 27.00 28.56 93,889 27.342 0.00%
2016-03-10 0 2.830 2.820 2.860 2.820 2.970 964,000 2,766,170 2.8695 27.49 27.39 27.78 27.39 28.85 99,242 27.873 -2.75%
2016-03-09 0 2.910 2.900 2.960 2.900 3.100 601,000 1,790,820 2.9797 28.27 28.17 28.75 28.17 30.11 61,872 28.944 -4.28%
2016-03-08 0 3.040 3.030 3.060 3.000 3.100 389,000 1,189,680 3.0583 29.53 29.43 29.72 29.14 30.11 40,047 29.707 0.33%
2016-03-07 0 3.030 3.030 3.040 3.030 3.090 422,000 1,289,200 3.0550 29.43 29.43 29.53 29.43 30.01 43,444 29.675 0.00%
2016-03-04 0 3.030 3.010 3.040 3.010 3.120 236,000 718,240 3.0434 29.43 29.24 29.53 29.24 30.31 24,296 29.562 -1.30%
2016-03-03 0 3.070 3.040 3.070 3.040 3.110 257,000 789,015 3.0701 29.82 29.53 29.82 29.53 30.21 26,458 29.822 0.33%
2016-03-02 0 3.060 3.030 3.060 2.970 3.090 689,000 2,086,060 3.0277 29.72 29.43 29.72 28.85 30.01 70,932 29.409 3.38%
2016-03-01 0 2.960 2.940 2.960 2.920 2.970 245,000 722,490 2.9489 28.75 28.56 28.75 28.36 28.85 25,222 28.645 0.68%
2016-02-29 0 2.940 2.910 2.960 2.860 2.970 634,000 1,846,860 2.9130 28.56 28.27 28.75 27.78 28.85 65,269 28.296 -0.34%
2016-02-26 0 2.950 2.930 2.960 2.880 3.010 829,000 2,449,310 2.9545 28.66 28.46 28.75 27.98 29.24 85,344 28.699 1.72%
2016-02-25 0 2.900 2.880 2.910 2.840 3.180 1,209,000 3,559,200 2.9439 28.17 27.98 28.27 27.59 30.89 124,465 28.596 -7.64%
2016-02-24 0 3.140 3.140 3.170 3.090 3.210 517,000 1,615,690 3.1251 30.50 30.50 30.79 30.01 31.18 53,224 30.356 -2.48%
2016-02-23 0 3.220 3.200 3.220 2.910 3.250 1,847,000 5,801,580 3.1411 31.28 31.08 31.28 28.27 31.57 190,146 30.511 9.52%
2016-02-22 0 2.940 2.920 2.940 2.840 2.940 693,000 2,000,910 2.8873 28.56 28.36 28.56 27.59 28.56 71,343 28.046 2.80%
2016-02-19 0 2.860 2.840 2.860 2.800 2.880 445,000 1,269,900 2.8537 27.78 27.59 27.78 27.20 27.98 45,812 27.720 1.06%
2016-02-18 0 2.830 2.820 2.840 2.790 2.910 1,241,000 3,508,710 2.8273 27.49 27.39 27.59 27.10 28.27 127,759 27.463 1.80%
2016-02-17 0 2.780 2.780 2.800 2.750 2.980 1,262,000 3,590,440 2.8450 27.00 27.00 27.20 26.71 28.95 129,921 27.636 -5.12%
2016-02-16 0 2.930 2.910 2.930 2.770 2.990 1,437,000 4,144,140 2.8839 28.46 28.27 28.46 26.91 29.04 147,937 28.013 2.09%
2016-02-15 0 2.870 2.860 2.870 2.840 3.230 1,374,000 4,120,840 2.9992 27.88 27.78 27.88 27.59 31.37 141,451 29.133 -8.31%
2016-02-12 0 3.130 3.090 3.130 3.080 3.350 689,000 2,202,880 3.1972 30.40 30.01 30.40 29.92 32.54 70,932 31.056 -6.57%
2016-02-11 0 3.350 3.330 3.360 3.320 3.400 254,000 851,470 3.3522 32.54 32.35 32.64 32.25 33.03 26,149 32.562 -2.33%
2016-02-05 0 3.430 3.420 3.430 3.400 3.460 347,000 1,186,400 3.4190 33.32 33.22 33.32 33.03 33.61 35,723 33.211 0.88%
2016-02-04 0 3.400 3.400 3.420 3.360 3.460 417,000 1,426,930 3.4219 33.03 33.03 33.22 32.64 33.61 42,930 33.239 0.59%
2016-02-03 0 3.380 3.370 3.400 3.350 3.460 372,000 1,262,640 3.3942 32.83 32.73 33.03 32.54 33.61 38,297 32.970 -2.03%
2016-02-02 0 3.450 3.450 3.460 3.350 3.460 580,000 1,990,220 3.4314 33.51 33.51 33.61 32.54 33.61 59,710 33.331 1.47%
2016-02-01 0 3.400 3.390 3.430 3.350 3.460 334,000 1,137,330 3.4052 33.03 32.93 33.32 32.54 33.61 34,385 33.076 -0.87%
2016-01-29 0 3.430 3.420 3.430 3.320 3.430 453,000 1,532,090 3.3821 33.32 33.22 33.32 32.25 33.32 46,636 32.852 2.69%
2016-01-28 0 3.340 3.350 3.370 3.330 3.420 298,256 1,005,139 3.3701 32.44 32.54 32.73 32.35 33.22 30,705 32.735 -2.05%
2016-01-27 0 3.410 3.360 3.420 3.260 3.410 1,402,000 4,668,740 3.3301 33.12 32.64 33.22 31.67 33.12 144,334 32.347 1.79%
2016-01-26 0 3.350 3.320 3.360 3.300 3.540 1,017,000 3,495,220 3.4368 32.54 32.25 32.64 32.05 34.39 104,699 33.384 -2.33%
2016-01-25 0 3.430 3.420 3.450 3.290 3.490 892,000 3,005,070 3.3689 33.32 33.22 33.51 31.96 33.90 91,830 32.724 3.63%
2016-01-22 0 3.310 3.290 3.320 3.200 3.320 505,000 1,661,500 3.2901 32.15 31.96 32.25 31.08 32.25 51,989 31.959 2.48%
2016-01-21 0 3.230 3.210 3.230 3.190 3.380 1,319,000 4,318,480 3.2741 31.37 31.18 31.37 30.99 32.83 135,789 31.803 -1.52%
2016-01-20 0 3.280 3.280 3.300 3.280 3.420 1,024,000 3,401,130 3.3214 31.86 31.86 32.05 31.86 33.22 105,419 32.263 -5.20%
2016-01-19 0 3.460 3.410 3.470 3.250 3.460 800,000 2,689,000 3.3613 33.61 33.12 33.71 31.57 33.61 82,359 32.650 5.17%
2016-01-18 0 3.290 3.270 3.290 3.190 3.380 1,088,000 3,579,140 3.2897 31.96 31.76 31.96 30.99 32.83 112,008 31.954 1.86%
2016-01-15 0 3.230 3.220 3.230 3.230 3.360 610,000 2,015,480 3.3041 31.37 31.28 31.37 31.37 32.64 62,799 32.094 -4.15%
2016-01-14 0 3.370 3.330 3.370 3.240 3.380 887,000 2,921,650 3.2939 32.73 32.35 32.73 31.47 32.83 91,315 31.995 -0.88%
2016-01-13 0 3.400 3.390 3.410 3.390 3.490 764,000 2,626,530 3.4379 33.03 32.93 33.12 32.93 33.90 78,653 33.394 -0.29%
2016-01-12 0 3.410 3.370 3.410 3.290 3.430 918,000 3,090,880 3.3670 33.12 32.73 33.12 31.96 33.32 94,507 32.705 3.33%
2016-01-11 0 3.300 3.290 3.350 3.290 3.640 1,434,000 4,897,300 3.4151 32.05 31.96 32.54 31.96 35.36 147,628 33.173 -8.59%
2016-01-08 0 3.610 3.570 3.620 3.470 3.670 1,110,000 3,980,030 3.5856 35.07 34.68 35.16 33.71 35.65 114,273 34.829 2.85%
2016-01-07 0 3.510 3.490 3.500 3.400 3.860 1,626,000 5,816,890 3.5774 34.09 33.90 34.00 33.03 37.49 167,394 34.750 -7.39%
2016-01-06 0 3.790 3.790 3.800 3.760 3.860 534,000 2,035,370 3.8116 36.81 36.81 36.91 36.52 37.49 54,975 37.024 -1.81%
2016-01-05 0 3.860 3.820 3.860 3.660 3.870 1,596,000 6,076,630 3.8074 37.49 37.11 37.49 35.55 37.59 164,306 36.984 3.76%
2016-01-04 0 3.720 3.660 3.690 3.620 4.030 3,525,000 13,319,540 3.7786 36.13 35.55 35.84 35.16 39.15 362,894 36.704 -9.49%
2015-12-31 0 4.110 4.070 4.120 4.010 4.120 366,000 1,489,200 4.0689 39.92 39.53 40.02 38.95 40.02 37,679 39.523 0.49%
2015-12-30 0 4.090 4.070 4.100 4.050 4.260 1,016,000 4,208,840 4.1426 39.73 39.53 39.83 39.34 41.38 104,596 40.239 -3.54%
2015-12-29 0 4.240 4.200 4.250 4.160 4.350 898,000 3,804,740 4.2369 41.19 40.80 41.28 40.41 42.25 92,448 41.156 0.71%
2015-12-28 0 4.210 4.180 4.210 4.020 4.350 2,071,000 8,733,620 4.2171 40.89 40.60 40.89 39.05 42.25 213,207 40.963 4.73%
2015-12-24 0 4.020 4.040 4.050 4.000 4.080 252,000 1,018,920 4.0433 39.05 39.24 39.34 38.85 39.63 25,943 39.275 0.50%
2015-12-23 0 4.000 3.980 4.000 3.940 4.050 533,000 2,125,210 3.9873 38.85 38.66 38.85 38.27 39.34 54,872 38.731 -0.74%
2015-12-22 0 4.030 4.000 4.020 3.900 4.090 802,000 3,223,810 4.0197 39.15 38.85 39.05 37.88 39.73 82,565 39.046 2.81%
2015-12-21 0 3.920 3.920 3.960 3.910 4.130 1,141,000 4,580,310 4.0143 38.08 38.08 38.47 37.98 40.12 117,464 38.993 -2.24%
2015-12-18 0 4.010 4.000 4.150 3.720 4.300 2,137,000 8,452,425 3.9553 38.95 38.85 40.31 36.13 41.77 220,001 38.420 1.39%
2015-12-17 0 7.910 7.910 7.930 7.650 8.020 1,973,000 15,577,520 7.8953 38.42 38.42 38.51 37.15 38.95 406,235 38.346 4.49%
2015-12-16 0 7.570 7.560 7.570 7.170 7.750 1,174,000 8,900,030 7.5809 36.77 36.72 36.77 34.82 37.64 241,723 36.819 6.02%
2015-12-15 0 7.140 7.140 7.190 6.960 7.290 614,000 4,355,778 7.0941 34.68 34.68 34.92 33.80 35.41 126,421 34.455 1.56%
2015-12-14 0 7.030 7.020 7.030 6.820 7.150 335,000 2,353,850 7.0264 34.14 34.09 34.14 33.12 34.73 68,976 34.126 -1.13%
2015-12-11 0 7.110 7.060 7.110 7.040 7.160 555,000 3,932,390 7.0854 34.53 34.29 34.53 34.19 34.77 114,273 34.412 -0.14%
2015-12-10 0 7.120 7.070 7.130 7.040 7.180 420,000 2,978,240 7.0910 34.58 34.34 34.63 34.19 34.87 86,477 34.440 0.28%
2015-12-09 0 7.100 7.040 7.110 7.050 7.250 626,000 4,471,110 7.1423 34.48 34.19 34.53 34.24 35.21 128,892 34.689 -1.39%
2015-12-08 0 7.200 7.180 7.210 7.050 7.370 498,000 3,565,560 7.1598 34.97 34.87 35.02 34.24 35.79 102,537 34.773 0.42%
2015-12-07 0 7.170 7.120 7.170 7.100 7.510 704,000 5,115,020 7.2657 34.82 34.58 34.82 34.48 36.47 144,952 35.288 -3.11%
2015-12-04 0 7.400 7.420 7.460 7.390 7.750 604,000 4,586,270 7.5932 35.94 36.04 36.23 35.89 37.64 124,362 36.878 -2.63%
2015-12-03 0 7.600 7.570 7.640 7.450 8.060 1,672,000 12,980,570 7.7635 36.91 36.77 37.11 36.18 39.15 344,260 37.706 2.29%
2015-12-02 0 7.430 7.410 7.430 7.030 7.540 1,470,000 10,853,060 7.3830 36.09 35.99 36.09 34.14 36.62 302,669 35.858 7.37%
2015-12-01 0 6.920 6.900 6.960 6.880 7.030 367,000 2,556,373 6.9656 33.61 33.51 33.80 33.41 34.14 75,564 33.830 -0.57%
2015-11-30 0 6.960 6.800 6.900 6.800 7.100 2,380,000 16,590,565 6.9708 33.80 33.03 33.51 33.03 34.48 490,036 33.856 -0.85%
2015-11-27 0 7.020 7.020 7.050 7.020 7.320 627,850 4,469,003 7.1179 34.09 34.09 34.24 34.09 35.55 129,273 34.570 -2.50%
2015-11-26 0 7.200 7.160 7.200 7.100 7.370 1,006,000 7,266,200 7.2229 34.97 34.77 34.97 34.48 35.79 207,133 35.080 -1.50%
2015-11-25 0 7.310 7.250 7.330 7.210 7.400 1,188,000 8,662,910 7.2920 35.50 35.21 35.60 35.02 35.94 244,606 35.416 -0.81%
2015-11-24 0 7.370 7.370 7.380 7.070 7.450 1,283,000 9,325,240 7.2683 35.79 35.79 35.84 34.34 36.18 264,166 35.301 0.27%
2015-11-23 0 7.350 7.330 7.350 7.280 7.980 2,791,000 21,477,750 7.6954 35.70 35.60 35.70 35.36 38.76 574,659 37.375 -2.26%
2015-11-20 0 7.520 7.500 7.520 6.810 7.690 2,828,000 20,712,500 7.3241 36.52 36.43 36.52 33.07 37.35 582,278 35.572 11.08%
2015-11-19 0 6.770 6.720 6.760 6.450 7.010 2,017,000 13,695,850 6.7902 32.88 32.64 32.83 31.33 34.05 415,295 32.979 5.12%
2015-11-18 0 6.440 6.440 6.480 6.410 6.730 1,006,000 6,566,850 6.5277 31.28 31.28 31.47 31.13 32.69 207,133 31.704 -2.42%
2015-11-17 0 6.600 6.560 6.620 6.160 6.660 1,808,000 11,610,110 6.4215 32.05 31.86 32.15 29.92 32.35 372,262 31.188 6.62%
2015-11-16 0 6.190 6.170 6.200 6.010 6.260 823,000 5,068,785 6.1589 30.06 29.97 30.11 29.19 30.40 169,453 29.913 1.31%
2015-11-13 0 6.110 6.100 6.110 5.880 6.200 756,000 4,599,920 6.0846 29.67 29.63 29.67 28.56 30.11 155,658 29.551 4.09%
2015-11-12 0 5.870 5.840 5.890 5.700 5.900 725,000 4,215,810 5.8149 28.51 28.36 28.61 27.68 28.66 149,276 28.242 -0.34%
2015-11-11 0 5.890 5.880 5.910 5.860 6.060 477,000 2,817,390 5.9065 28.61 28.56 28.70 28.46 29.43 98,213 28.687 -1.83%
2015-11-10 0 6.000 5.940 6.000 5.950 6.170 659,000 3,976,050 6.0335 29.14 28.85 29.14 28.90 29.97 135,686 29.303 -1.32%
2015-11-09 0 6.080 6.050 6.090 5.950 6.200 539,000 3,284,720 6.0941 29.53 29.38 29.58 28.90 30.11 110,979 29.598 -1.62%
2015-11-06 0 6.180 6.140 6.180 5.970 6.190 522,000 3,176,480 6.0852 30.01 29.82 30.01 29.00 30.06 107,478 29.555 3.52%
2015-11-05 0 5.970 5.950 5.980 5.890 6.000 653,000 3,882,070 5.9450 29.00 28.90 29.04 28.61 29.14 134,451 28.874 -0.17%
2015-11-04 0 5.980 5.940 5.980 5.870 6.030 681,000 4,064,260 5.9681 29.04 28.85 29.04 28.51 29.29 140,216 28.986 2.75%
2015-11-03 0 5.820 5.800 5.820 5.800 5.900 360,000 2,109,230 5.8590 28.27 28.17 28.27 28.17 28.66 74,123 28.456 -0.17%
2015-11-02 0 5.830 5.810 5.830 5.820 5.940 326,000 1,911,370 5.8631 28.32 28.22 28.32 28.27 28.85 67,123 28.476 -2.51%
2015-10-30 0 5.980 5.980 6.030 5.910 6.080 273,000 1,633,780 5.9845 29.04 29.04 29.29 28.70 29.53 56,210 29.066 1.01%
2015-10-29 0 5.920 5.880 5.930 5.880 6.120 408,000 2,454,680 6.0164 28.75 28.56 28.80 28.56 29.72 84,006 29.220 -3.27%
2015-10-28 0 6.120 6.110 6.120 6.110 6.330 552,000 3,414,710 6.1861 29.72 29.67 29.72 29.67 30.74 113,655 30.044 -1.92%
2015-10-27 0 6.240 6.220 6.290 6.100 6.390 785,000 4,895,200 6.2359 30.31 30.21 30.55 29.63 31.03 161,629 30.287 -2.19%
2015-10-26 0 6.380 6.310 6.380 6.280 6.420 539,000 3,423,530 6.3516 30.99 30.65 30.99 30.50 31.18 110,979 30.849 0.47%
2015-10-23 0 6.350 6.300 6.360 6.190 6.500 1,412,000 8,895,160 6.2997 30.84 30.60 30.89 30.06 31.57 290,727 30.596 2.25%
2015-10-22 0 6.210 6.180 6.210 6.170 6.290 537,000 3,341,630 6.2228 30.16 30.01 30.16 29.97 30.55 110,567 30.223 0.32%
2015-10-20 0 6.190 6.150 6.190 6.110 6.290 715,000 4,419,070 6.1805 30.06 29.87 30.06 29.67 30.55 147,217 30.017 -1.59%
2015-10-19 0 6.290 6.160 6.290 5.880 6.290 1,005,000 6,024,640 5.9947 30.55 29.92 30.55 28.56 30.55 206,927 29.115 6.61%
2015-10-16 0 5.900 5.860 5.900 5.820 5.930 650,500 3,817,145 5.8680 28.66 28.46 28.66 28.27 28.80 133,936 28.500 1.20%
2015-10-15 0 5.830 5.810 5.830 5.810 6.000 630,000 3,695,740 5.8663 28.32 28.22 28.32 28.22 29.14 129,715 28.491 -0.34%
2015-10-14 0 5.850 5.850 5.880 5.800 5.950 845,500 4,945,895 5.8497 28.41 28.41 28.56 28.17 28.90 174,086 28.411 -1.68%
2015-10-13 0 5.950 5.890 5.960 5.860 6.100 929,000 5,540,970 5.9644 28.90 28.61 28.95 28.46 29.63 191,279 28.968 -2.30%
2015-10-12 0 6.090 6.090 6.130 5.920 6.340 880,000 5,369,311 6.1015 29.58 29.58 29.77 28.75 30.79 181,190 29.634 -1.46%
2015-10-09 0 6.180 6.160 6.180 5.450 6.340 2,314,000 13,798,280 5.9630 30.01 29.92 30.01 26.47 30.79 476,446 28.961 12.77%
2015-10-08 0 5.480 5.420 5.490 5.420 5.600 309,000 1,693,500 5.4806 26.62 26.32 26.66 26.32 27.20 63,622 26.618 -2.14%
2015-10-07 0 5.600 5.490 5.610 5.450 5.620 520,000 2,888,560 5.5549 27.20 26.66 27.25 26.47 27.30 107,067 26.979 0.54%
2015-10-06 0 5.570 5.450 5.570 5.430 5.740 287,000 1,592,270 5.5480 27.05 26.47 27.05 26.37 27.88 59,093 26.945 -0.18%
2015-10-05 0 5.580 5.450 5.580 5.410 5.880 613,000 3,426,020 5.5889 27.10 26.47 27.10 26.28 28.56 126,215 27.144 0.36%
2015-10-02 0 5.560 5.530 5.560 5.550 6.010 792,000 4,545,680 5.7395 27.00 26.86 27.00 26.96 29.19 163,071 27.876 -4.96%
2015-09-30 0 5.850 5.770 5.850 5.720 6.130 758,000 4,434,100 5.8497 28.41 28.02 28.41 27.78 29.77 156,070 28.411 -3.15%
2015-09-29 0 6.040 5.960 6.050 5.950 6.100 199,000 1,202,670 6.0436 29.34 28.95 29.38 28.90 29.63 40,974 29.352 -1.63%
2015-09-25 0 6.140 6.080 6.150 6.060 6.250 157,000 967,680 6.1636 29.82 29.53 29.87 29.43 30.35 32,326 29.935 -1.60%
2015-09-24 0 6.240 6.240 6.250 6.150 6.350 166,000 1,035,160 6.2359 30.31 30.31 30.35 29.87 30.84 34,179 30.286 -1.27%
2015-09-23 0 6.320 6.190 6.350 6.000 6.370 731,000 4,499,950 6.1559 30.69 30.06 30.84 29.14 30.94 150,511 29.898 -0.16%
2015-09-22 0 6.330 6.210 6.330 6.180 6.400 365,000 2,301,010 6.3041 30.74 30.16 30.74 30.01 31.08 75,153 30.618 0.48%
2015-09-21 0 6.300 6.170 6.300 6.060 6.620 459,000 2,852,880 6.2154 30.60 29.97 30.60 29.43 32.15 94,507 30.187 -1.72%
2015-09-18 0 6.410 6.340 6.420 6.270 6.780 613,000 3,911,100 6.3803 31.13 30.79 31.18 30.45 32.93 126,215 30.988 -4.47%
2015-09-17 0 6.710 6.550 6.740 6.550 6.920 543,000 3,645,580 6.7138 32.59 31.81 32.73 31.81 33.61 111,802 32.607 -2.61%
2015-09-16 0 6.890 6.800 6.900 6.780 6.960 415,000 2,848,780 6.8645 33.46 33.03 33.51 32.93 33.80 85,447 33.340 -0.14%
2015-09-15 0 6.900 6.750 6.940 6.680 7.080 457,000 3,141,130 6.8734 33.51 32.78 33.71 32.44 34.39 94,095 33.383 -0.43%
2015-09-14 0 6.930 6.880 7.000 6.880 7.280 424,000 3,001,490 7.0790 33.66 33.41 34.00 33.41 35.36 87,300 34.381 -2.39%
2015-09-11 0 7.100 7.080 7.190 6.910 7.610 1,030,000 7,474,230 7.2565 34.48 34.39 34.92 33.56 36.96 212,074 35.243 -0.84%
2015-09-10 0 7.160 6.970 7.160 6.760 7.170 498,000 3,441,890 6.9114 34.77 33.85 34.77 32.83 34.82 102,537 33.567 3.47%
2015-09-09 0 6.920 6.920 7.090 6.540 8.790 1,050,000 7,635,260 7.2717 33.61 33.61 34.43 31.76 42.69 216,192 35.317 7.45%
2015-09-08 0 6.440 6.440 6.500 5.480 6.560 831,000 4,968,190 5.9786 31.28 31.28 31.57 26.62 31.86 171,101 29.037 18.17%
2015-09-07 0 5.450 5.420 5.450 5.400 5.480 221,000 1,206,160 5.4577 26.47 26.32 26.47 26.23 26.62 45,503 26.507 0.00%
2015-09-04 0 5.450 5.400 5.450 5.300 5.500 316,000 1,719,450 5.4413 26.47 26.23 26.47 25.74 26.71 65,064 26.427 0.93%
2015-09-02 0 5.400 5.390 5.480 5.150 5.450 349,000 1,868,430 5.3537 26.23 26.18 26.62 25.01 26.47 71,858 26.002 0.56%
2015-09-01 0 5.370 5.260 5.380 5.190 5.550 451,000 2,398,560 5.3183 26.08 25.55 26.13 25.21 26.96 92,860 25.830 -2.01%
2015-08-31 0 5.480 5.370 5.490 5.300 5.590 376,000 2,057,670 5.4725 26.62 26.08 26.66 25.74 27.15 77,417 26.579 -1.44%
2015-08-28 0 5.560 5.500 5.560 5.400 5.640 671,000 3,717,290 5.5399 27.00 26.71 27.00 26.23 27.39 138,157 26.906 -0.36%
2015-08-27 0 5.580 5.520 5.580 5.450 5.600 362,000 2,002,350 5.5314 27.10 26.81 27.10 26.47 27.20 74,535 26.865 4.30%
2015-08-26 0 5.350 5.010 5.400 5.350 5.860 589,000 3,286,350 5.5795 25.98 24.33 26.23 25.98 28.46 121,274 27.099 -9.17%
2015-08-25 0 5.890 5.800 5.880 5.520 6.150 733,000 4,289,690 5.8522 28.61 28.17 28.56 26.81 29.87 150,923 28.423 -4.23%
2015-08-24 0 6.150 5.600 6.150 5.350 6.150 529,000 3,027,020 5.7222 29.87 27.20 29.87 25.98 29.87 108,920 27.791 0.16%
2015-08-21 0 6.140 6.110 6.140 6.040 6.470 722,000 4,454,240 6.1693 29.82 29.67 29.82 29.34 31.42 148,658 29.963 -3.15%
2015-08-20 0 6.340 6.150 6.340 6.150 6.740 560,000 3,614,890 6.4552 30.79 29.87 30.79 29.87 32.73 115,302 31.351 -4.23%
2015-08-19 0 6.620 6.610 6.620 6.550 7.020 754,000 5,059,630 6.7104 32.15 32.10 32.15 31.81 34.09 155,247 32.591 -4.89%
2015-08-18 0 6.960 6.920 6.960 6.920 7.480 799,000 5,661,410 7.0856 33.80 33.61 33.80 33.61 36.33 164,512 34.413 -5.31%
2015-08-17 0 7.350 7.250 7.350 7.190 7.740 559,000 4,225,770 7.5595 35.70 35.21 35.70 34.92 37.59 115,097 36.715 -4.17%
2015-08-14 0 7.670 7.610 7.670 7.600 8.000 400,000 3,104,050 7.7601 37.25 36.96 37.25 36.91 38.85 82,359 37.689 -2.66%
2015-08-13 0 7.880 7.770 7.880 7.700 8.300 606,000 4,808,060 7.9341 38.27 37.74 38.27 37.40 40.31 124,774 38.534 -5.06%
2015-08-12 0 8.300 8.220 8.300 8.100 8.660 423,000 3,512,760 8.3044 40.31 39.92 40.31 39.34 42.06 87,095 40.333 -3.38%
2015-08-11 0 8.590 8.300 8.590 8.100 8.950 452,000 3,917,600 8.6673 41.72 40.31 41.72 39.34 43.47 93,066 42.095 -2.39%
2015-08-10 0 8.800 8.700 8.800 8.680 9.050 545,990 4,820,955 8.8297 42.74 42.25 42.74 42.16 43.95 112,418 42.884 -2.22%
2015-08-07 0 9.000 8.840 9.000 8.700 9.000 482,000 4,235,520 8.7874 43.71 42.93 43.71 42.25 43.71 99,242 42.678 2.27%
2015-08-06 0 8.800 8.760 8.800 8.740 9.140 495,000 4,365,330 8.8188 42.74 42.55 42.74 42.45 44.39 101,919 42.831 0.00%
2015-08-05 0 8.800 8.800 8.870 7.820 9.000 300,000 2,584,320 8.6144 42.74 42.74 43.08 37.98 43.71 61,769 41.838 12.10%
2015-08-04 0 7.850 7.730 7.960 7.370 8.000 655,000 5,039,620 7.6941 38.13 37.54 38.66 35.79 38.85 134,863 37.369 -1.88%
2015-08-03 0 8.000 7.980 8.000 8.000 8.800 301,000 2,455,620 8.1582 38.85 38.76 38.85 38.85 42.74 61,975 39.623 -11.01%
2015-07-31 0 8.990 8.900 8.990 8.590 9.000 318,000 2,795,750 8.7917 43.66 43.23 43.66 41.72 43.71 65,475 42.699 -0.11%
2015-07-30 0 9.000 9.000 9.100 9.000 9.580 92,030 839,725 9.1245 43.71 43.71 44.20 43.71 46.53 18,949 44.316 -2.17%
2015-07-29 0 9.200 9.100 9.350 9.030 9.500 441,000 4,071,520 9.2325 44.68 44.20 45.41 43.86 46.14 90,801 44.840 -3.16%
2015-07-28 0 9.500 9.490 9.530 9.300 9.700 91,000 865,590 9.5120 46.14 46.09 46.29 45.17 47.11 18,737 46.198 1.06%
2015-07-27 0 9.400 9.500 9.800 9.400 10.10 677,000 6,566,310 9.6991 45.65 46.14 47.60 45.65 49.05 139,392 47.107 -8.38%
2015-07-24 0 10.26 10.26 10.38 9.980 10.38 309,000 3,107,410 10.056 49.83 49.83 50.41 48.47 50.41 63,622 48.842 0.79%
2015-07-23 0 10.18 10.14 10.20 10.00 10.22 226,000 2,275,280 10.068 49.44 49.25 49.54 48.57 49.64 46,533 48.896 -0.59%
2015-07-22 0 10.24 10.12 10.24 10.06 10.56 195,000 2,017,620 10.347 49.73 49.15 49.73 48.86 51.29 40,150 50.252 0.00%
2015-07-21 0 10.24 10.24 10.30 10.04 10.60 150,000 1,542,580 10.284 49.73 49.73 50.02 48.76 51.48 30,885 49.947 -0.39%
2015-07-20 0 10.28 10.28 10.46 10.24 10.60 241,000 2,513,940 10.431 49.93 49.93 50.80 49.73 51.48 49,621 50.663 -1.91%
2015-07-17 0 10.48 10.34 10.50 10.30 10.52 140,000 1,462,500 10.446 50.90 50.22 51.00 50.02 51.09 28,826 50.736 0.00%
2015-07-16 0 10.48 10.48 10.62 10.24 10.64 199,000 2,092,940 10.517 50.90 50.90 51.58 49.73 51.68 40,974 51.080 1.95%
2015-07-15 0 10.28 10.28 10.50 10.12 10.52 361,000 3,740,320 10.361 49.93 49.93 51.00 49.15 51.09 74,329 50.321 -2.10%
2015-07-14 0 10.50 10.48 10.50 10.30 10.78 418,000 4,384,980 10.490 51.00 50.90 51.00 50.02 52.36 86,065 50.950 0.57%
2015-07-13 0 10.44 10.10 10.50 9.000 10.50 756,000 7,678,190 10.156 50.70 49.05 51.00 43.71 51.00 155,658 49.327 4.40%
2015-07-10 0 10.00 9.980 10.00 9.940 10.50 994,000 10,018,550 10.079 48.57 48.47 48.57 48.28 51.00 204,662 48.952 -2.53%
2015-07-09 0 10.26 10.02 10.20 8.100 10.52 1,443,000 14,320,510 9.9241 49.83 48.67 49.54 39.34 51.09 297,110 48.199 11.64%
2015-07-08 0 9.190 9.190 9.230 7.000 9.270 3,694,000 30,044,560 8.1333 44.63 44.63 44.83 34.00 45.02 760,585 39.502 -5.45%
2015-07-07 0 9.720 9.550 9.650 9.050 10.04 2,235,000 21,333,660 9.5453 47.21 46.38 46.87 43.95 48.76 460,180 46.359 -7.78%
2015-07-06 0 10.54 10.56 10.60 7.800 10.58 4,348,000 40,701,030 9.3609 51.19 51.29 51.48 37.88 51.38 895,241 45.464 0.57%
2015-07-03 0 10.48 10.46 10.48 10.08 11.38 2,198,000 23,980,460 10.910 50.90 50.80 50.90 48.96 55.27 452,562 52.988 -6.93%
2015-07-02 0 11.26 11.12 11.30 11.04 11.58 1,073,000 12,127,800 11.303 54.69 54.01 54.88 53.62 56.24 220,928 54.895 -0.88%
2015-06-30 0 11.36 11.34 11.36 10.30 11.80 2,066,000 22,898,360 11.083 55.17 55.08 55.17 50.02 57.31 425,384 53.830 -2.91%
2015-06-29 0 11.70 11.68 11.80 10.70 11.90 2,172,000 25,216,320 11.610 56.82 56.73 57.31 51.97 57.80 447,209 56.386 -1.52%
2015-06-26 0 11.88 11.86 11.90 9.920 12.00 5,170,000 56,618,320 10.951 57.70 57.60 57.80 48.18 58.28 1,064,489 53.188 0.17%
2015-06-25 0 11.86 11.72 11.86 11.72 12.04 947,000 11,212,110 11.840 57.60 56.92 57.60 56.92 58.48 194,985 57.503 0.51%
2015-06-24 0 11.80 11.80 11.90 11.76 12.50 1,521,000 18,197,260 11.964 57.31 57.31 57.80 57.12 60.71 313,170 58.107 -0.67%
2015-06-23 0 11.88 11.90 11.92 11.40 12.00 2,568,000 30,154,400 11.742 57.70 57.80 57.89 55.37 58.28 528,744 57.030 1.89%
2015-06-22 0 11.66 11.64 11.66 11.36 12.28 1,521,000 17,876,680 11.753 56.63 56.53 56.63 55.17 59.64 313,170 57.083 -1.85%
2015-06-19 0 11.88 11.84 11.90 11.20 12.08 3,879,500 45,472,340 11.721 57.70 57.50 57.80 54.40 58.67 798,779 56.927 3.30%
2015-06-18 0 11.50 11.48 11.50 10.72 11.80 3,322,000 37,640,640 11.331 55.85 55.76 55.85 52.06 57.31 683,991 55.031 5.50%
2015-06-17 0 10.90 10.88 10.90 9.990 10.90 3,543,500 37,235,670 10.508 52.94 52.84 52.94 48.52 52.94 729,597 51.036 7.07%
2015-06-16 0 10.18 10.18 10.20 9.600 10.40 2,198,000 22,039,790 10.027 49.44 49.44 49.54 46.63 50.51 452,562 48.700 5.82%
2015-06-15 0 9.620 9.620 9.720 9.250 10.10 2,774,000 25,996,050 9.3713 46.72 46.72 47.21 44.93 49.05 571,159 45.515 -3.99%
2015-06-12 0 10.02 9.930 10.02 9.800 10.48 1,705,000 17,045,030 9.9971 48.67 48.23 48.67 47.60 50.90 351,055 48.554 2.24%
2015-06-11 0 9.800 9.720 9.800 8.940 10.50 3,937,000 38,464,580 9.7700 47.60 47.21 47.60 43.42 51.00 810,618 47.451 9.74%
2015-06-10 0 8.930 8.920 9.000 8.480 9.300 2,634,000 23,590,450 8.9561 43.37 43.32 43.71 41.19 45.17 542,333 43.498 4.69%
2015-06-09 0 8.530 8.530 8.540 8.200 8.700 1,910,000 16,103,040 8.4309 41.43 41.43 41.48 39.83 42.25 393,264 40.947 -0.58%
2015-06-08 0 8.580 8.540 8.580 8.290 8.660 1,241,000 10,549,940 8.5012 41.67 41.48 41.67 40.26 42.06 255,519 41.288 -0.46%
2015-06-05 0 8.620 8.560 8.620 8.420 8.900 937,000 8,047,380 8.5885 41.87 41.57 41.87 40.89 43.23 192,926 41.712 -3.15%
2015-06-04 0 8.900 8.650 8.900 7.760 9.000 2,312,000 19,357,830 8.3728 43.23 42.01 43.23 37.69 43.71 476,035 40.665 1.95%
2015-06-03 0 8.730 8.720 8.750 8.540 8.890 546,000 4,757,570 8.7135 42.40 42.35 42.50 41.48 43.18 112,420 42.320 0.46%
2015-06-02 0 8.690 8.650 8.690 8.500 8.860 569,000 4,948,365 8.6966 42.21 42.01 42.21 41.28 43.03 117,156 42.238 -2.36%
2015-06-01 0 8.900 8.830 8.900 8.470 8.950 2,628,000 22,766,390 8.6630 43.23 42.89 43.23 41.14 43.47 541,098 42.074 -0.56%
2015-05-29 0 8.950 8.910 8.950 8.890 9.100 2,765,000 24,859,310 8.9907 43.47 43.27 43.47 43.18 44.20 569,306 43.666 1.82%
2015-05-28 0 8.790 8.760 8.790 8.740 9.120 1,694,000 15,056,820 8.8883 42.69 42.55 42.69 42.45 44.29 348,790 43.169 -1.24%
2015-05-27 0 8.900 8.890 8.900 8.800 9.300 1,507,000 13,503,410 8.9605 43.23 43.18 43.23 42.74 45.17 310,287 43.519 -1.44%
2015-05-26 0 9.030 9.010 9.030 8.300 9.140 3,221,000 28,751,180 8.9262 43.86 43.76 43.86 40.31 44.39 663,195 43.353 9.85%
2015-05-22 0 8.220 8.220 8.250 7.690 9.390 6,390,000 54,605,590 8.5455 39.92 39.92 40.07 37.35 45.61 1,315,684 41.504 4.71%
2015-05-21 0 7.850 7.820 7.850 7.250 7.900 2,765,000 21,048,480 7.6125 38.13 37.98 38.13 35.21 38.37 569,306 36.972 7.83%
2015-05-20 0 7.280 7.280 7.300 7.250 7.390 940,000 6,851,240 7.2886 35.36 35.36 35.45 35.21 35.89 193,543 35.399 -0.27%
2015-05-19 0 7.300 7.240 7.300 6.990 7.530 2,103,000 15,251,340 7.2522 35.45 35.16 35.45 33.95 36.57 433,002 35.222 0.41%
2015-05-18 0 7.270 7.270 7.330 7.180 7.430 2,508,000 18,327,040 7.3074 35.31 35.31 35.60 34.87 36.09 516,390 35.491 1.11%
2015-05-15 0 7.190 7.160 7.200 6.750 7.280 2,435,000 17,210,150 7.0678 34.92 34.77 34.97 32.78 35.36 501,360 34.327 7.31%
2015-05-14 0 6.700 6.700 6.730 6.530 6.870 1,383,000 9,239,770 6.6810 32.54 32.54 32.69 31.71 33.37 284,756 32.448 -2.76%
2015-05-13 0 6.890 6.860 6.900 6.660 7.400 3,554,000 24,678,850 6.9440 33.46 33.32 33.51 32.35 35.94 731,759 33.725 -4.83%
2015-05-12 0 7.240 7.240 7.250 6.900 7.450 3,122,000 22,455,650 7.1927 35.16 35.16 35.21 33.51 36.18 642,811 34.934 2.99%
2015-05-11 0 7.030 7.000 7.040 6.780 7.190 4,118,000 28,935,080 7.0265 34.14 34.00 34.19 32.93 34.92 847,885 34.126 6.52%
2015-05-08 0 6.600 6.550 6.600 6.040 6.920 6,222,000 41,103,420 6.6061 32.05 31.81 32.05 29.34 33.61 1,281,093 32.085 9.27%
2015-05-07 0 6.040 5.990 6.040 5.930 6.140 1,386,000 8,354,610 6.0279 29.34 29.09 29.34 28.80 29.82 285,374 29.276 1.85%
2015-05-06 0 5.930 5.890 5.930 5.800 6.180 1,120,000 6,665,170 5.9510 28.80 28.61 28.80 28.17 30.01 230,605 28.903 1.37%
2015-05-05 0 5.850 5.830 5.850 5.750 5.940 1,398,000 8,170,180 5.8442 28.41 28.32 28.41 27.93 28.85 287,844 28.384 0.00%
2015-05-04 0 5.850 5.790 5.870 5.450 5.980 1,918,000 11,132,510 5.8042 28.41 28.12 28.51 26.47 29.04 394,911 28.190 5.79%
2015-04-30 0 5.530 5.530 5.550 5.380 5.680 1,675,000 9,250,890 5.5229 26.86 26.86 26.96 26.13 27.59 344,878 26.824 -2.47%
2015-04-29 0 5.670 5.620 5.670 5.500 5.750 992,000 5,611,790 5.6570 27.54 27.30 27.54 26.71 27.93 204,250 27.475 -1.22%
2015-04-28 0 5.740 5.750 5.780 5.650 5.850 3,602,000 20,584,040 5.7146 27.88 27.93 28.07 27.44 28.41 741,642 27.755 -1.71%
2015-04-27 0 5.840 5.800 5.850 5.750 6.040 5,748,000 33,517,150 5.8311 28.36 28.17 28.41 27.93 29.34 1,183,498 28.320 -2.01%
2015-04-24 0 5.960 5.960 6.010 5.830 6.280 4,975,000 29,699,350 5.9697 28.95 28.95 29.19 28.32 30.50 1,024,339 28.994 -2.30%
2015-04-23 0 6.100 6.060 6.100 5.750 6.350 4,232,000 25,319,120 5.9828 29.63 29.43 29.63 27.93 30.84 871,357 29.057 3.74%
2015-04-22 0 5.880 5.880 5.890 5.700 5.950 1,778,000 10,355,130 5.8240 28.56 28.56 28.61 27.68 28.90 366,085 28.286 3.16%
2015-04-21 0 5.700 5.700 5.750 5.560 5.990 2,299,000 13,171,280 5.7291 27.68 27.68 27.93 27.00 29.09 473,358 27.825 1.79%
2015-04-20 0 5.600 5.560 5.720 5.400 6.210 14,050,000 79,450,520 5.6548 27.20 27.00 27.78 26.23 30.16 2,892,857 27.464 -2.10%
2015-04-17 0 5.720 5.720 5.740 5.030 5.800 5,312,000 28,808,420 5.4233 27.78 27.78 27.88 24.43 28.17 1,093,726 26.340 11.07%
2015-04-16 0 5.150 5.130 5.200 4.850 5.220 6,513,000 32,517,150 4.9927 25.01 24.92 25.26 23.56 25.35 1,341,009 24.248 2.18%
2015-04-15 0 5.040 5.070 5.080 5.000 5.250 3,205,000 16,388,570 5.1134 24.48 24.62 24.67 24.28 25.50 659,901 24.835 0.80%
2015-04-14 0 5.000 4.980 5.000 4.800 5.470 6,988,000 36,297,520 5.1943 24.28 24.19 24.28 23.31 26.57 1,438,810 25.227 -4.76%
2015-04-13 0 5.250 5.250 5.280 4.780 5.540 10,705,000 55,671,900 5.2006 25.50 25.50 25.64 23.22 26.91 2,204,130 25.258 12.66%
2015-04-10 0 4.660 4.560 4.650 4.200 4.700 11,380,000 50,389,460 4.4279 22.63 22.15 22.58 20.40 22.83 2,343,111 21.505 13.66%
2015-04-09 0 4.100 4.060 4.170 3.940 4.470 6,835,000 29,127,890 4.2616 19.91 19.72 20.25 19.14 21.71 1,407,308 20.698 -1.44%
2015-04-08 0 4.160 4.130 4.160 3.750 4.220 8,079,000 32,589,210 4.0338 20.20 20.06 20.20 18.21 20.50 1,663,444 19.591 10.34%
2015-04-02 0 3.770 3.780 3.790 3.720 3.920 2,856,000 10,839,450 3.7953 18.31 18.36 18.41 18.07 19.04 588,043 18.433 -2.33%
2015-04-01 0 3.860 3.810 3.860 3.650 3.920 1,087,000 4,155,120 3.8226 18.75 18.50 18.75 17.73 19.04 223,810 18.565 4.04%
2015-03-31 0 3.710 3.710 3.760 3.680 3.890 1,796,000 6,739,860 3.7527 18.02 18.02 18.26 17.87 18.89 369,792 18.226 -4.38%
2015-03-30 0 3.880 3.850 3.890 3.620 4.030 5,076,000 19,338,810 3.8099 18.84 18.70 18.89 17.58 19.57 1,045,135 18.504 1.04%
2015-03-27 0 3.840 3.840 3.860 3.790 4.650 14,410,000 61,926,800 4.2975 18.65 18.65 18.75 18.41 22.58 2,966,980 20.872 -9.86%
2015-03-26 0 4.260 4.240 4.250 3.680 4.450 24,131,000 100,030,200 4.1453 20.69 20.59 20.64 17.87 21.61 4,968,508 20.133 13.60%
2015-03-25 0 3.750 3.740 3.760 3.590 3.760 6,012,000 22,373,830 3.7215 18.21 18.16 18.26 17.44 18.26 1,237,855 18.075 3.59%
2015-03-24 0 3.620 3.600 3.610 3.610 3.700 869,000 3,172,950 3.6513 17.58 17.48 17.53 17.53 17.97 178,925 17.733 -2.16%
2015-03-23 0 3.700 3.630 3.700 3.580 3.710 3,903,000 14,251,230 3.6514 17.97 17.63 17.97 17.39 18.02 803,617 17.734 -0.27%
2015-03-20 0 3.710 3.700 3.710 3.670 3.760 8,384,000 31,193,090 3.7205 18.02 17.97 18.02 17.82 18.26 1,726,243 18.070 0.00%
2015-03-19 0 3.710 3.660 3.710 3.540 3.710 4,167,000 15,159,620 3.6380 18.02 17.78 18.02 17.19 18.02 857,974 17.669 2.20%
2015-03-18 0 3.630 3.600 3.630 3.510 3.710 6,432,000 23,412,170 3.6400 17.63 17.48 17.63 17.05 18.02 1,324,331 17.678 -2.42%
2015-03-17 0 3.720 3.670 3.720 3.660 3.780 10,265,000 38,166,490 3.7181 18.07 17.82 18.07 17.78 18.36 2,113,536 18.058 0.81%
2015-03-16 0 3.690 3.650 3.670 3.600 3.810 16,878,000 62,823,720 3.7222 17.92 17.73 17.82 17.48 18.50 3,475,134 18.078 2.50%
2015-03-13 0 3.600 3.600 3.650 3.300 3.730 11,316,000 39,670,240 3.5057 17.48 17.48 17.73 16.03 18.12 2,329,934 17.026 -3.23%
2015-03-12 0 3.720 3.710 3.720 3.380 3.850 47,433,000 175,053,760 3.6905 18.07 18.02 18.07 16.42 18.70 9,766,326 17.924

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top